MetaCap

CMAY Historical Prices

BATS: CMAYCorgi FundsDefined OutcomeETFUSD

26.17+0.0584 (+0.22%)

At close: Oct 1, 2:12 PM ET · Delayed 15 min

CMAY price history

The price history for Corgi U.S. Equities 15% Structured Buffer (CMAY) on this page begins on April 27, 2026, when the stock closed at $25.12; it most recently closed at $26.16 on October 5, 2026. The highest price in this record is $26.16, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CMAY returns

1 week

+0.81%

1 month

+0.77%

3 months

+2.39%

CMAY price return, excluding dividends.

CMAY daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.1626.1626.1626.16+0.23%
26.1026.1026.1026.10+0.27%
26.0326.0326.0326.03+0.31%
25.8825.9525.8825.950.00%
25.9525.9525.9525.950.00%
25.9025.9525.9025.95-0.04%
25.9225.9625.9225.96-0.27%
26.0326.0326.0326.03+0.19%
25.9825.9825.9825.980.00%
25.9825.9825.9825.98-0.23%
25.9926.0425.9926.04+0.04%
26.0326.0326.0326.03+0.54%
25.8125.8925.8125.89+0.04%
25.8825.8825.8825.88+0.47%
25.7625.7625.7625.76-0.31%
25.8025.8425.8025.84-0.27%
25.9125.9125.9125.91-0.15%
25.9525.9525.9525.95+0.39%
25.8525.8525.8525.85-0.27%
25.9225.9225.9225.92-0.15%
25.9625.9625.9625.96-0.19%
26.0126.0126.0126.01-0.08%
26.0326.0326.0326.03+0.39%
25.9325.9325.9325.93+0.23%
25.8725.8725.8725.87-0.31%
25.9525.9525.9525.95-0.08%
25.9725.9725.9725.970.00%
25.9725.9725.9725.97+0.23%
25.9125.9125.9125.91+0.08%
25.8925.8925.8925.89+0.08%
25.8725.8725.8725.87-0.04%
25.8825.8825.8825.88+0.15%
25.8425.8425.8425.84-0.23%
25.9025.9025.9025.90+0.12%
25.8725.8725.8725.87-0.15%
25.9125.9125.9125.91-0.12%
25.9425.9425.9425.940.00%
25.9025.9425.9025.94+0.19%
25.9425.9425.8925.89+0.15%
25.8525.8525.8525.85-0.12%
25.8925.8925.8825.88-0.08%
25.9025.9025.9025.90-0.04%
25.8825.9125.8825.91-0.04%
25.8925.9225.8925.92+0.08%
25.8725.9025.8525.90+0.43%
25.7425.7925.7425.79+0.51%
25.5325.6625.5325.66+0.35%
25.5625.5725.5625.57+0.79%
25.3725.3725.3725.37-0.74%
25.5625.5625.5625.56+0.20%
25.5125.5125.5125.51+0.12%
25.4825.4825.4825.48+0.04%
25.4725.4725.4725.47-0.55%
25.6125.6125.6125.610.00%
25.6025.6625.6025.61+0.35%
26.0026.0025.5225.52-0.04%
25.5325.5325.5325.53-0.35%
25.6225.6225.6225.62-0.16%
25.6625.6625.6625.66+0.20%
25.6125.6125.6125.61+0.12%
25.5625.5825.5625.58-0.27%
25.5925.6525.5925.65+0.20%
25.6025.6025.6025.60+0.27%
25.5325.5325.5325.53-0.08%
25.5525.5525.5525.55-0.20%
24.8525.6024.8525.60+0.20%
25.4625.5525.4425.55-0.20%
25.6525.6525.6025.60-0.08%
25.6525.6525.6225.62+0.31%
25.5825.5825.5425.54+0.91%
25.3825.3825.3125.31-0.43%
25.4525.4525.4225.42+0.04%
25.4125.4125.4125.41-0.08%
25.4125.4325.4125.43-0.47%
25.6925.7025.5525.550.00%
25.5525.5525.5525.55+0.35%
25.4625.4625.4625.46-0.59%
25.6125.6125.6125.61-0.08%
25.6325.6325.6325.63+0.71%
25.4525.4525.4525.45+0.24%
25.3925.3925.3925.39+0.63%
25.2325.2325.2325.23-0.55%
25.3725.3725.3725.37-0.12%
25.4025.4025.4025.40+0.04%
25.3925.3925.3925.39-0.90%
25.6225.6225.6225.62+0.16%
25.5825.5825.5825.58-0.23%
25.5925.6425.5925.64+0.08%
25.6225.6225.6225.62+0.04%
25.6125.6125.6125.61+0.12%
25.5825.5825.5825.58+0.20%
25.5325.5325.5325.53+0.04%
25.5225.5225.5225.52+0.24%
25.4625.4625.4625.46+0.08%
25.4425.4425.4425.44+0.20%
25.3925.3925.3925.39+0.36%
25.3725.3725.3025.30-0.24%
25.3825.3825.3625.36-0.04%
25.3725.3725.3725.37-0.39%
25.4725.4725.4725.47+0.39%
25.3725.3725.3725.37+0.16%
25.3325.3325.3325.33-0.08%
25.3525.3525.3525.350.00%
25.3525.3525.3525.35+0.32%
25.2725.2725.2725.27-0.04%
25.2825.2825.2825.28+0.48%
25.1925.1925.1625.16+0.28%
25.1925.1925.0925.09-0.12%
25.1625.1725.1025.12—

Related