Skip to main content
HMAY logo

Corgi U.S. Equities 100% Structured Buffer ETF

HMAYBATSCorgiAlternative

$25.39Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$1.78M
Expense ratio
0.30%
Dividend yield
-
Holdings
7
52-week range
$25.12$25.88
Volume (live)
-
Avg. volume (3M)
1.77K

HMAY ETF Historical Prices: Corgi U.S. Equities 100% Structured Buffer ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

HMAY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HMAY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily114 records
Showing 1-50 of 114
Scroll for more columns
HMAY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.4125.4125.3925.3925.3946.01K
Oct 15, 202625.4925.4925.4925.4925.496
Oct 14, 202625.4725.4725.4725.4725.47106
Oct 13, 202625.5125.5125.5125.5125.516
Oct 12, 202625.5025.5025.5025.5025.506
Oct 9, 202625.5025.5025.5025.5025.506
Oct 8, 202625.4725.4725.4725.4725.478
Oct 7, 202625.4825.4825.4825.4825.486
Oct 6, 202625.4525.4525.4525.4525.451.61K
Oct 5, 202625.8825.8825.4525.4525.4512.61K
Oct 2, 202625.4125.4125.4125.4125.419
Oct 1, 202625.3725.3725.3725.3725.376
Sep 30, 202625.3725.3725.3725.3725.377
Sep 29, 202625.3625.3625.3625.3625.366
Sep 28, 202625.3725.3725.3725.3725.3731
Sep 25, 202625.3925.3925.3925.3925.396
Sep 24, 202625.3725.3725.3725.3725.379
Sep 23, 202625.3825.3825.3825.3825.386
Sep 22, 202625.4025.4025.4025.4025.406
Sep 21, 202625.3925.3925.3925.3925.396
Sep 18, 202625.3325.3325.3225.3225.32106
Sep 17, 202625.3225.3225.3225.3225.329
Sep 16, 202625.2825.2825.2825.2825.2811
Sep 15, 202625.3025.3325.3025.3325.3338.47K
Sep 14, 202625.3525.3525.3525.3525.356
Sep 11, 202625.3725.3725.3725.3725.376
Sep 10, 202625.3425.3425.3425.3425.346
Sep 9, 202625.3625.3625.3625.3625.366
Sep 8, 202625.3825.3825.3825.3825.389
Sep 4, 202625.3925.3925.3925.3925.396
Sep 3, 202625.4025.4025.4025.4025.407
Sep 2, 202625.3625.3625.3625.3625.369
Sep 1, 202625.3325.3325.3325.3325.337
Aug 31, 202625.3725.3725.3725.3725.377
Aug 28, 202625.3825.3825.3825.3825.387
Aug 27, 202625.3825.3825.3825.3825.389
Aug 26, 202625.3525.3525.3525.3525.357
Aug 25, 202625.3425.3425.3425.3425.347
Aug 24, 202625.3325.3325.3325.3325.337
Aug 21, 202625.3425.3425.3425.3425.3410
Aug 20, 202625.3325.3325.3325.3325.339
Aug 19, 202625.3525.3525.3525.3525.359
Aug 18, 202625.3325.3325.3325.3325.337
Aug 17, 202625.3525.3525.3525.3525.357
Aug 14, 202625.3625.3625.3625.3625.367
Aug 13, 202625.3525.3525.3525.3525.357
Aug 12, 202625.3325.3325.3325.3325.337
Aug 11, 202625.3125.3125.3125.3125.319
Aug 10, 202625.3225.3225.3225.3225.329
Aug 7, 202625.3125.3125.3125.3125.316
Show:
of 114

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi U.S. Equities 100% Structured Buffer ETF Historical Prices

What is OHLC data for HMAY?

OHLC stands for Open, High, Low, Close - the four key price points for HMAY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HMAY?

The adjusted close price for HMAY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HMAY price history go?

HMAY historical price data is available from the ETF's inception on May 5, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HMAY data?

HMAY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HMAY?

Trading volume for HMAY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.