Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series (EMAU)
BATS: EMAU · Real-Time Price · USD
24.61
-0.04 (-0.18%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EMAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.35% | 7 |
| Sep 2, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.88% | 9 |
| Sep 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.64% | 8 |
| Aug 31, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.63% | 6 |
| Aug 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.73% | 6 |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.27% | 6 |
| Aug 26, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.53 | -0.05% | 31 |
| Aug 25, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.20% | 47 |
| Aug 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.07% | 7 |
| Aug 21, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.32% | 6 |
| Aug 20, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.52% | 6 |
| Aug 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.64% | 344 |
| Aug 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.56% | 7 |
| Aug 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.37% | 50 |
| Aug 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.07% | 7 |
| Aug 13, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.08% | 172 |
| Aug 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.10% | 50 |
| Aug 11, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.09% | 154 |
| Aug 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.22% | 7 |
| Aug 7, 2026 | 24.92 | 25.04 | 24.92 | 25.04 | 25.04 | 0.15% | 106 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.25% | 8 |