Corgi Emerging Markets Equities 15% Structured Buffer ETF - June Series (EMJN)
BATS: EMJN · Real-Time Price · USD
21.79
-0.02 (-0.09%)
Nov 13, 2026, 4:00 PM EST - Market closed
EMJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.11% | 202 |
| Nov 12, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.30% | 6 |
| Nov 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.57% | 6 |
| Nov 10, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.30% | 6 |
| Nov 9, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.78% | 6 |
| Nov 6, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.96% | 6 |
| Nov 5, 2026 | 21.60 | 21.60 | 21.45 | 21.45 | 21.45 | -3.03% | 106 |
| Nov 4, 2026 | 21.88 | 22.12 | 21.88 | 22.12 | 22.12 | 0.91% | 211 |
| Nov 3, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.36% | 6 |
| Nov 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.53% | 6 |
| Oct 30, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.76% | 6 |
| Oct 29, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.72% | 6 |
| Oct 28, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.39% | 6 |
| Oct 27, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.19% | 6 |
| Oct 26, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.04% | 6 |
| Oct 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.17% | 6 |
| Oct 22, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.91% | 6 |
| Oct 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.49% | 6 |
| Oct 20, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.18% | 6 |
| Oct 19, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.26% | 6 |
| Oct 16, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.39% | 6 |
| Oct 15, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.69% | 7 |
| Oct 14, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.01% | 6 |
| Oct 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.71% | 7 |
| Oct 12, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.27% | 7 |
| Oct 9, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.69% | 6 |
| Oct 8, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.43% | 6 |
| Oct 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.69% | 6 |
| Oct 6, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.05% | 6 |
| Oct 5, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.91% | 6 |
| Oct 2, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.04% | 9 |
| Oct 1, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.25% | 6 |
| Sep 30, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.62% | 6 |
| Sep 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.31% | 6 |
| Sep 28, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.46% | 6 |
| Sep 25, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.25% | 6 |
| Sep 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.99% | 6 |
| Sep 23, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.10% | 6 |
| Sep 22, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.29% | 6 |
| Sep 21, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2.48% | 7 |
| Sep 18, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% | 6 |
| Sep 17, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.86% | 6 |
| Sep 16, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.20% | 7 |
| Sep 15, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.70% | 7 |
| Sep 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.76% | 7 |
| Sep 11, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.52% | 7 |
| Sep 10, 2026 | 23.45 | 23.45 | 23.11 | 23.16 | 23.16 | -1.46% | 207 |
| Sep 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.29% | 6 |
| Sep 8, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.56 | 0.39% | 6 |
| Sep 4, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.64% | 6 |