Corgi Emerging Markets Equities 15% Structured Buffer ETF - June Series (EMJN)
BATS: EMJN · Real-Time Price · USD
22.51
-0.16 (-0.70%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EMJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.70% | 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 |
| Sep 3, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.44% | 6 |
| Sep 2, 2026 | 22.86 | 23.22 | 22.84 | 23.22 | 23.22 | 0.90% | 2,007 |
| Sep 1, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.44% | 6 |
| Aug 31, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.52% | 6 |
| Aug 28, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.30% | 6 |
| Aug 27, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.24% | 6 |
| Aug 26, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.37% | 6 |
| Aug 25, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.92% | 6 |
| Aug 24, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.03% | 6 |
| Aug 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.62% | 6 |
| Aug 20, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.24% | 6 |
| Aug 19, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.48% | 6 |
| Aug 18, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.51% | 8 |
| Aug 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.88% | 6 |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.27% | 6 |
| Aug 13, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.76% | 6 |
| Aug 12, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.51% | 6 |
| Aug 11, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.15% | 6 |
| Aug 10, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.49% | 6 |
| Aug 7, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.42% | 6 |
| Aug 6, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.60% | 6 |