Skip to main content
logo
Corgi Emerging Markets Equities 15% Structured Buffer ETF - May Series (EMMY)
BATS: EMMY · Real-Time Price · USD
25.23
+0.24 (0.95%)
Sep 4, 2026, 4:00 PM EDT - Market closed

EMMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.2325.2325.2325.2325.230.95%10
Sep 3, 202624.9924.9924.9924.9924.990.41%10
Sep 2, 202624.8924.8924.8924.8924.891.08%10
Sep 1, 202624.6224.6224.6224.6224.62-0.66%10
Aug 31, 202624.7924.7924.7924.7924.790.18%11
Aug 28, 202624.7624.7624.7424.7424.74-0.37%3,010
Aug 27, 202624.8324.8324.8324.8324.830.17%10
Aug 26, 202624.7924.7924.7924.7924.790.03%10
Aug 25, 202624.7824.7824.7824.7824.781.22%10
Aug 24, 202624.4824.4824.4824.4824.48-0.72%10
Aug 21, 202624.6624.6624.6624.6624.660.62%10
Aug 20, 202624.5124.5124.5124.5124.510.12%10
Aug 19, 202624.4824.4824.4824.4824.480.53%10
Aug 18, 202624.3524.3524.3524.3524.35-1.78%92
Aug 17, 202624.7824.7924.7324.7924.791.25%6,269
Aug 14, 202624.4824.4824.4824.4824.48-0.36%10
Aug 13, 202624.5724.5724.5724.5724.570.20%11
Aug 12, 202624.5224.5224.5224.5224.520.86%11
Aug 11, 202624.3124.3124.3124.3124.310.54%12
Aug 10, 202624.1824.1824.1824.1824.18-0.19%11
Aug 7, 202624.2324.2324.2324.2324.230.85%8
Aug 6, 202623.9324.0223.9324.0224.02-0.82%117
Aug 5, 202624.2224.2224.2224.2224.22-0.49%121
Aug 4, 202624.4824.4824.2624.3424.341.25%44,603
Aug 3, 202624.0024.0423.6524.0424.04-0.16%6,406
Jul 31, 202624.0824.0824.0824.0824.080.52%6
Jul 30, 202623.9523.9523.9523.9523.952.25%6
Jul 29, 202623.4323.4323.4323.4323.43-1.14%8
Jul 28, 202623.7023.7023.7023.7023.70-1.29%76
Jul 27, 202624.0124.0124.0124.0124.010.15%6
Jul 24, 202623.9723.9723.9723.9723.97-0.95%6
Jul 23, 202624.2024.2024.2024.2024.20-0.25%6
Jul 22, 202624.2624.2624.2624.2624.260.09%6
Jul 21, 202624.3624.3624.2424.2424.241.03%906
Jul 20, 202623.9923.9923.9923.9923.990.34%6
Jul 17, 202623.4423.9123.4323.9123.91-0.25%6,306
Jul 16, 202623.9723.9723.9723.9723.97-0.66%6
Jul 15, 202624.1724.1724.0324.1324.130.33%6,206
Jul 14, 202624.0524.0524.0524.0524.050.73%6
Jul 13, 202623.8823.8823.8823.8823.88-1.79%98
Jul 10, 202624.3124.3124.3124.3124.310.19%6
Jul 9, 202624.2724.2724.2724.2724.270.46%6
Jul 8, 202624.2924.3124.1624.1624.16-0.55%5,606
Jul 7, 202624.3124.3124.2924.2924.29-1.88%973
Jul 6, 202624.1924.7524.1924.7524.752.17%6,133
Jul 2, 202624.0424.2324.0024.2324.23-0.71%41,397
Jul 1, 202624.4824.4824.4024.4024.40-2.12%3,006
Jun 30, 202625.0125.0124.9324.9324.930.80%2,453
Jun 29, 202624.5824.7324.5824.7324.730.45%6,017
Jun 26, 202624.6224.6224.6224.6224.62-0.44%1