Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series (EMAU)
BATS: EMAU · Real-Time Price · USD
23.82
-0.04 (-0.16%)
Nov 13, 2026, 4:00 PM EST - Market closed
EMAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.15% | 6 |
| Nov 12, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.05% | 6 |
| Nov 11, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.34% | 21 |
| Nov 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.79 | -0.22% | 6 |
| Nov 9, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.61% | 6 |
| Nov 6, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.69% | 6 |
| Nov 5, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -3.44% | 6 |
| Nov 4, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.92% | 6 |
| Nov 3, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.28% | 6 |
| Nov 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.59% | 6 |
| Oct 30, 2026 | 23.89 | 23.89 | 23.85 | 23.85 | 23.85 | -2.09% | 106 |
| Oct 29, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.35 | -0.16% | 6 |
| Oct 28, 2026 | 24.32 | 24.40 | 24.32 | 24.40 | 24.39 | 0.09% | 3,007 |
| Oct 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.37% | 6 |
| Oct 26, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.13% | 7 |
| Oct 23, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.04% | 6 |
| Oct 22, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -2.22% | 200 |
| Oct 21, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.41% | 6 |
| Oct 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.04% | 193 |
| Oct 19, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.68% | 1,408 |
| Oct 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.95% | 6 |
| Oct 15, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.19% | 6 |
| Oct 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.14% | 21 |
| Oct 13, 2026 | 25.27 | 25.27 | 25.19 | 25.19 | 25.19 | -0.27% | 106 |
| Oct 12, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.53% | 21 |
| Oct 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.50% | 6 |
| Oct 8, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.72% | 109 |
| Oct 7, 2026 | 25.27 | 25.45 | 25.27 | 25.45 | 25.45 | -1.12% | 109 |
| Oct 6, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.26% | 6 |
| Oct 5, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.93% | 6 |
| Oct 2, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | 1.23% | 1,909 |
| Oct 1, 2026 | 25.18 | 25.26 | 25.18 | 25.26 | 25.26 | -0.41% | 3,006 |
| Sep 30, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | -0.64% | 6 |
| Sep 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.26% | 6 |
| Sep 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.92% | 6 |
| Sep 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.07% | 6 |
| Sep 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.88% | 6 |
| Sep 23, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.35% | 7 |
| Sep 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.45% | 6 |
| Sep 21, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.65% | 6 |
| Sep 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.21% | 7 |
| Sep 17, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.57% | 6 |
| Sep 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.32% | 6 |
| Sep 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.06% | 8 |
| Sep 14, 2026 | 25.95 | 25.97 | 25.19 | 25.19 | 25.19 | -2.39% | 3,909 |
| Sep 11, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.84% | 6 |
| Sep 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.59 | -1.39% | 8 |
| Sep 9, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.14% | 6 |
| Sep 8, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.18% | 6 |
| Sep 4, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.85% | 7 |