SCMY Historical Prices
BATS: SCMYCorgi FundsDefined OutcomeETFUSD
24.86+0.0664 (+0.27%)
At close: Oct 8, 12:17 PM ET · Delayed 15 min
SCMY price history
The price history for Corgi U.S. Small-Cap 15% Structured Buffer (SCMY) on this page begins on May 4, 2026, when the stock closed at $25.01; it most recently closed at $24.80 on October 5, 2026. The highest price in this record is $26.09, reached on August 10, 2026; the latest close is 5.0% below that peak. 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
SCMY returns
1 week
-0.61%
1 month
-4.00%
3 months
-3.29%
SCMY price return, excluding dividends.
SCMY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.75 | 24.80 | 24.80 | 24.80 | +0.03% | |
| 24.79 | 24.79 | 24.79 | 24.79 | -1.16% | |
| 25.08 | 25.08 | 25.08 | 25.08 | -0.40% | |
| 25.18 | 25.18 | 25.18 | 25.18 | +0.36% | |
| 25.09 | 25.09 | 25.09 | 25.09 | +0.56% | |
| 25.01 | 25.01 | 24.95 | 24.95 | +0.08% | |
| 24.93 | 24.93 | 24.93 | 24.93 | -0.08% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.28% | |
| 25.02 | 25.02 | 25.02 | 25.02 | -0.44% | |
| 25.10 | 25.13 | 25.10 | 25.13 | +0.12% | |
| 25.07 | 25.10 | 25.05 | 25.10 | -0.08% | |
| 25.15 | 25.15 | 25.12 | 25.12 | -1.06% | |
| 25.39 | 25.39 | 25.39 | 25.39 | +0.36% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +0.40% | |
| 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +0.44% | |
| 25.34 | 25.34 | 25.19 | 25.19 | -0.55% | |
| 25.28 | 25.33 | 25.28 | 25.33 | -0.71% | |
| 25.51 | 25.51 | 25.51 | 25.51 | -0.16% | |
| 25.55 | 25.55 | 25.55 | 25.55 | +0.24% | |
| 25.49 | 25.49 | 25.49 | 25.49 | -0.55% | |
| 25.63 | 25.63 | 25.63 | 25.63 | -0.77% | |
| 25.83 | 25.83 | 25.83 | 25.83 | -0.19% | |
| 25.88 | 25.88 | 25.88 | 25.88 | +0.15% | |
| 25.84 | 25.84 | 25.84 | 25.84 | +0.27% | |
| 25.73 | 25.77 | 25.73 | 25.77 | +0.66% | |
| 25.56 | 25.60 | 25.56 | 25.60 | -0.70% | |
| 25.78 | 25.78 | 25.78 | 25.78 | -0.19% | |
| 25.97 | 25.97 | 25.83 | 25.83 | -0.58% | |
| 25.98 | 25.98 | 25.98 | 25.98 | +0.19% | |
| 25.93 | 25.93 | 25.93 | 25.93 | +0.04% | |
| 25.92 | 25.92 | 25.92 | 25.92 | +0.19% | |
| 25.87 | 25.87 | 25.87 | 25.87 | -0.31% | |
| 25.95 | 25.95 | 25.95 | 25.95 | +0.39% | |
| 25.85 | 25.85 | 25.85 | 25.85 | -0.62% | |
| 26.01 | 26.01 | 26.01 | 26.01 | +0.31% | |
| 25.93 | 25.93 | 25.93 | 25.93 | -0.61% | |
| 26.09 | 26.09 | 26.09 | 26.09 | 0.00% | |
| 26.09 | 26.09 | 26.09 | 26.09 | +0.19% | |
| 26.04 | 26.04 | 26.04 | 26.04 | +0.12% | |
| 26.01 | 26.01 | 26.01 | 26.01 | +0.39% | |
| 25.91 | 25.91 | 25.91 | 25.91 | +0.19% | |
| 25.84 | 25.86 | 25.84 | 25.86 | -0.23% | |
| 25.92 | 25.92 | 25.92 | 25.92 | +0.47% | |
| 25.80 | 25.80 | 25.80 | 25.80 | -0.23% | |
| 25.83 | 25.86 | 25.83 | 25.86 | -0.39% | |
| 25.93 | 25.96 | 25.90 | 25.96 | +0.70% | |
| 25.78 | 25.78 | 25.78 | 25.78 | +0.94% | |
| 25.54 | 25.54 | 25.54 | 25.54 | -0.23% | |
| 25.60 | 25.60 | 25.60 | 25.60 | +0.87% | |
| 25.38 | 25.38 | 25.38 | 25.38 | -0.86% | |
| 25.60 | 25.60 | 25.60 | 25.60 | +0.12% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +0.43% | |
| 25.46 | 25.46 | 25.46 | 25.46 | -0.16% | |
| 25.50 | 25.50 | 25.50 | 25.50 | -0.43% | |
| 25.59 | 25.61 | 25.59 | 25.61 | -0.39% | |
| 25.71 | 25.71 | 25.71 | 25.71 | +0.67% | |
| 25.54 | 25.54 | 25.54 | 25.54 | -0.27% | |
| 25.61 | 25.61 | 25.61 | 25.61 | -0.08% | |
| 25.63 | 25.63 | 25.63 | 25.63 | -0.08% | |
| 25.56 | 25.65 | 25.56 | 25.65 | +0.27% | |
| 25.58 | 25.58 | 25.58 | 25.58 | +0.16% | |
| 25.57 | 25.57 | 25.48 | 25.54 | -0.35% | |
| 25.55 | 25.63 | 25.55 | 25.63 | -0.04% | |
| 25.64 | 25.64 | 25.64 | 25.64 | +0.55% | |
| 25.50 | 25.50 | 25.50 | 25.50 | -0.51% | |
| 25.63 | 25.63 | 25.63 | 25.63 | -0.39% | |
| 25.73 | 25.73 | 25.73 | 25.73 | +0.23% | |
| 25.88 | 25.88 | 25.54 | 25.67 | -0.73% | |
| 25.86 | 25.86 | 25.86 | 25.86 | 0.00% | |
| 25.87 | 25.87 | 25.78 | 25.86 | +0.54% | |
| 25.77 | 25.80 | 25.72 | 25.72 | 0.00% | |
| 25.73 | 25.74 | 25.72 | 25.72 | 0.00% | |
| 25.72 | 25.72 | 25.72 | 25.72 | +0.39% | |
| 25.70 | 25.70 | 25.60 | 25.62 | +0.47% | |
| 25.60 | 25.60 | 25.50 | 25.50 | -0.66% | |
| 25.67 | 25.67 | 25.67 | 25.67 | +0.39% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +1.03% | |
| 25.46 | 25.61 | 25.31 | 25.31 | -0.63% | |
| 25.47 | 25.47 | 25.47 | 25.47 | +0.08% | |
| 25.56 | 25.56 | 25.45 | 25.45 | +0.08% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.59% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.88% | |
| 25.06 | 25.06 | 25.06 | 25.06 | -0.24% | |
| 25.12 | 25.12 | 25.12 | 25.12 | +0.08% | |
| 24.96 | 25.10 | 24.96 | 25.10 | +0.44% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -1.73% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.83% | |
| 25.22 | 25.22 | 25.22 | 25.22 | -0.67% | |
| 25.41 | 25.41 | 25.32 | 25.39 | +0.51% | |
| 25.39 | 25.47 | 25.26 | 25.26 | -0.36% | |
| 25.35 | 25.35 | 25.35 | 25.35 | -0.24% | |
| 25.40 | 25.41 | 25.40 | 25.41 | +0.28% | |
| 25.34 | 25.34 | 25.34 | 25.34 | +0.04% | |
| 25.08 | 25.33 | 25.08 | 25.33 | +0.84% | |
| 25.05 | 25.12 | 25.05 | 25.12 | +0.40% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.68% | |
| 24.74 | 24.85 | 24.67 | 24.85 | +1.26% | |
| 24.54 | 24.54 | 24.42 | 24.54 | -0.65% | |
| 24.69 | 24.70 | 24.69 | 24.70 | -0.20% | |
| 24.75 | 24.75 | 24.75 | 24.75 | -1.24% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.44% | |
| 24.97 | 24.97 | 24.95 | 24.95 | +0.24% | |
| 24.73 | 24.90 | 24.73 | 24.89 | -0.64% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +0.16% | |
| 25.08 | 25.12 | 24.95 | 25.01 | — |