Corgi Emerging Markets Equities 15% Structured Buffer ETF - July Series (EMJL)
BATS: EMJL · Real-Time Price · USD
22.89
+0.02 (0.09%)
Nov 13, 2026, 4:00 PM EST - Market closed
EMJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.08% | 6 |
| Nov 12, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.47% | 6 |
| Nov 11, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.46% | 6 |
| Nov 10, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.37% | 6 |
| Nov 9, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.48% | 6 |
| Nov 6, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.80% | 6 |
| Nov 5, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -3.17% | 6 |
| Nov 4, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - | 6 |
| Nov 3, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.13% | 6 |
| Nov 2, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.41% | 11 |
| Oct 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.65% | 6 |
| Oct 29, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.60% | 6 |
| Oct 28, 2026 | 23.50 | 23.50 | 23.47 | 23.47 | 23.47 | 0.16% | 107 |
| Oct 27, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.21% | 7 |
| Oct 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.21% | 9 |
| Oct 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.21% | 7 |
| Oct 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.10% | 7 |
| Oct 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.72% | 7 |
| Oct 20, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.11% | 7 |
| Oct 19, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.16% | 10 |
| Oct 16, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.55% | 7 |
| Oct 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.13% | 7 |
| Oct 14, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.23% | 6 |
| Oct 13, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.38% | 6 |
| Oct 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.49% | 6 |
| Oct 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.99% | 6 |
| Oct 8, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.24% | 96 |
| Oct 7, 2026 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | -1.46% | 3,006 |
| Oct 6, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.54% | 6 |
| Oct 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.97% | 6 |
| Oct 2, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.35% | 9 |
| Oct 1, 2026 | 24.24 | 24.37 | 24.24 | 24.37 | 24.37 | -0.46% | 3,106 |
| Sep 30, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.48 | -0.83% | 6 |
| Sep 29, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.26% | 6 |
| Sep 28, 2026 | 24.40 | 24.40 | 24.38 | 24.38 | 24.38 | -0.62% | 7,206 |
| Sep 25, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.07% | 6 |
| Sep 24, 2026 | 24.31 | 24.55 | 24.31 | 24.55 | 24.55 | -0.89% | 1,006 |
| Sep 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.50% | 7 |
| Sep 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.38% | 6 |
| Sep 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.91% | 6 |
| Sep 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.09% | 6 |
| Sep 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.58% | 6 |
| Sep 16, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.36% | 7 |
| Sep 15, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.32% | 7 |
| Sep 14, 2026 | 24.40 | 24.40 | 24.39 | 24.39 | 24.39 | -1.88% | 2,111 |
| Sep 11, 2026 | 24.44 | 24.86 | 24.42 | 24.86 | 24.86 | 0.74% | 2,006 |
| Sep 10, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.51% | 6 |
| Sep 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.12% | 6 |
| Sep 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.16% | 7 |
| Sep 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.97% | 6 |