Corgi Emerging Markets Equities 15% Structured Buffer ETF - June Series (EMJN)
BATS: EMJN · Real-Time Price · USD
23.70
+0.07 (0.29%)
Sep 22, 2026, 4:00 PM EDT - Market closed
EMJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.19% | 11 |
| Aug 4, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.58% | 6 |
| Aug 3, 2026 | 21.83 | 22.58 | 21.83 | 22.58 | 22.58 | 1.23% | 6,806 |
| Jul 31, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.95% | 6 |
| Jul 30, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.49% | 6 |
| Jul 29, 2026 | 21.93 | 21.94 | 21.56 | 21.56 | 21.56 | -1.68% | 3,006 |
| Jul 28, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.45% | 6 |
| Jul 27, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.25 | 0.24% | 6 |
| Jul 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.62% | 6 |
| Jul 23, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.66% | 24 |
| Jul 22, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% | 6 |
| Jul 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.21% | 6 |
| Jul 20, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.76% | 1,304 |
| Jul 17, 2026 | 21.71 | 22.40 | 21.71 | 22.40 | 22.40 | -0.17% | 16,006 |
| Jul 16, 2026 | 22.28 | 22.44 | 22.24 | 22.44 | 22.44 | -1.05% | 2,206 |
| Jul 15, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.58% | 6 |
| Jul 14, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.06% | 6 |