CAUG Historical Prices
Corgi U.S. Equities 15% Structured Buffer ETF - August Series · daily open, high, low, close & volume
Trading days
60
Period high
25.61
Period low
24.38
Period change
-0.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | -1.05% | 6 |
| Oct 29, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | -0.11% | 6 |
| Oct 28, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | +0.11% | 6 |
| Oct 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.36% | 6 |
| Oct 26, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | +0.44% | 6 |
| Oct 23, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | -0.24% | 10 |
| Oct 22, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | -0.77% | 7 |
| Oct 21, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | +0.37% | 7 |
| Oct 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | +0.10% | 7 |
| Oct 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | +0.35% | 7 |
| Oct 16, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | -0.70% | 18 |
| Oct 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | +0.23% | 7 |
| Oct 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.63% | 6 |
| Oct 13, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | +0.01% | 6 |
| Oct 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | +0.03% | 9 |
| Oct 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | +0.47% | 6 |
| Oct 8, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.23% | 6 |
| Oct 7, 2026 | 25.60 | 25.60 | 25.42 | 25.42 | -0.53% | 1,907 |
| Oct 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | +0.22% | 6 |
| Oct 5, 2026 | 24.41 | 25.50 | 24.38 | 25.50 | +0.33% | 13,106 |
| Oct 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | +0.46% | 9 |
| Oct 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | -0.02% | 6 |
| Sep 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | -0.01% | 6 |
| Sep 29, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | -0.08% | 6 |
| Sep 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | -0.39% | 6 |
| Sep 25, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | +0.25% | 9 |
| Sep 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -0.03% | 6 |
| Sep 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -0.38% | 7 |
| Sep 22, 2026 | 25.55 | 25.55 | 25.47 | 25.47 | +0.04% | 109 |
| Sep 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +0.80% | 7 |
| Sep 18, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | +0.03% | 9 |
| Sep 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.62% | 9 |
| Sep 16, 2026 | 25.14 | 25.14 | 25.09 | 25.09 | -0.21% | 491 |
| Sep 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | -0.30% | 6 |
| Sep 14, 2026 | 25.32 | 25.32 | 25.22 | 25.22 | -0.27% | 507 |
| Sep 11, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | +0.19% | 6 |
| Sep 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | -0.25% | 6 |
| Sep 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | -0.29% | 7 |
| Sep 4, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | -0.13% | 6 |
| Sep 3, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | +0.53% | 6 |
| Sep 2, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | -0.13% | 6 |
| Aug 31, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | -0.16% | 6 |
| Aug 28, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | -0.04% | 6 |
| Aug 27, 2026 | 25.42 | 25.42 | 25.36 | 25.36 | +0.33% | 1,906 |
| Aug 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | +0.04% | 6 |
| Aug 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.60% | 6 |
| Aug 24, 2026 | 25.32 | 25.32 | 25.12 | 25.12 | -0.57% | 1,906 |
| Aug 21, 2026 | 25.32 | 25.32 | 25.26 | 25.26 | +0.23% | 106 |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | -0.41% | 6 |
| Aug 19, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | +0.12% | 18 |
| Aug 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | -0.28% | 155 |
| Aug 17, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | -0.18% | 10 |
| Aug 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04% | 70 |
| Aug 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | +0.27% | 7 |
| Aug 12, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | +0.20% | 168 |
| Aug 11, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | +0.05% | 6 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | -0.19% | 107 |
| Aug 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | +0.21% | 21 |
| Aug 6, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | -0.11% | 6 |
| Aug 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | - | 11 |
Daily open, high, low, close and volume for Corgi U.S. Equities 15% Structured Buffer ETF - August Series (CAUG). Showing 60 trading days. Unadjusted prices.