MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HMAY — Corgi U.S. Equities 100% Structured Buffer ETF - May Series
Cboe BZXCorgi U.S. Equities 100% Structured Buffer ETF - May Series
$25.41
+0.04(+0.16%)
- O
- 25.41
- H
- 25.41
- L
- 25.41
- V
- 9
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.41
Period Return+1.64%
Period High$25.66
Period Low$25.00
Avg Daily Volume3.5K
Total Trading Days105
HMAY — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.41 | $25.41 | $25.41 | $25.41 | +$0.04 | +0.16% | 9 | $25.42 | $25.41 $25.41 |
| Oct 1, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.00 | +0.00% | 6 | $25.36 | $25.37 $25.37 |
| Sep 30, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.01 | +0.04% | 7 | $25.40 | $25.37 $25.37 |
| Sep 29, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | $-0.01 | -0.03% | 6 | $25.36 | $25.36 $25.36 |
| Sep 28, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | $-0.02 | -0.08% | 31 | $25.38 | $25.37 $25.37 |
| Sep 25, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | +$0.02 | +0.08% | 6 | $25.36 | $25.39 $25.39 |
| Sep 24, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | $-0.01 | -0.03% | 9 | $25.36 | $25.37 $25.37 |
| Sep 23, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-0.02 | -0.08% | 6 | $25.38 | $25.38 $25.38 |
| Sep 22, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +$0.01 | +0.03% | 6 | $25.41 | $25.40 $25.40 |
| Sep 21, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | +$0.07 | +0.27% | 6 | $25.34 | $25.39 $25.39 |
| Sep 18, 2026 | $25.33 | $25.33 | $25.32 | $25.32 | +$0.00 | +0.00% | 106 | $25.33 | $25.32 $25.33 |
| Sep 17, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +$0.04 | +0.16% | 9 | $25.31 | $25.32 $25.32 |
| Sep 16, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | $-0.05 | -0.20% | 11 | $25.32 | $25.28 $25.28 |
| Sep 15, 2026 | $25.30 | $25.33 | $25.30 | $25.33 | $-0.02 | -0.08% | 38,468 | $25.30 | $25.30 $25.33 |
| Sep 14, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $-0.02 | -0.08% | 6 | $25.37 | $25.35 $25.35 |
| Sep 11, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.03 | +0.13% | 6 | $25.38 | $25.37 $25.37 |
| Sep 10, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | $-0.02 | -0.09% | 6 | $25.33 | $25.34 $25.34 |
| Sep 9, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | $-0.02 | -0.07% | 6 | $25.37 | $25.36 $25.36 |
| Sep 8, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-0.01 | -0.05% | 9 | $25.37 | $25.38 $25.38 |
| Sep 4, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | $-0.01 | -0.04% | 6 | $25.40 | $25.39 $25.39 |
| Sep 3, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +$0.04 | +0.16% | 7 | $25.38 | $25.40 $25.40 |
| Sep 2, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | +$0.03 | +0.11% | 9 | $25.34 | $25.36 $25.36 |
| Sep 1, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | $-0.04 | -0.15% | 7 | $25.34 | $25.33 $25.33 |
| Aug 31, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | $-0.01 | -0.04% | 7 | $25.36 | $25.37 $25.37 |
| Aug 28, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-0.00 | +0.00% | 7 | $25.38 | $25.38 $25.38 |
| Aug 27, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | +$0.03 | +0.12% | 9 | $25.35 | $25.38 $25.38 |
| Aug 26, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +$0.01 | +0.03% | 7 | $25.35 | $25.35 $25.35 |
| Aug 25, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.01 | +0.05% | 7 | $25.34 | $25.34 $25.34 |
| Aug 24, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | $-0.01 | -0.03% | 7 | $25.33 | $25.33 $25.33 |
| Aug 21, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.01 | +0.04% | 10 | $25.32 | $25.34 $25.34 |