Skip to main content
logo
Corgi Emerging Markets Equities 15% Structured Buffer ETF - September Series (EMSE)
BATS: EMSE · Real-Time Price · USD
23.45
+0.03 (0.13%)
Oct 27, 2026, 9:40 AM EDT - Market open

EMSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202623.4223.4523.4223.4523.450.13%11,506
Oct 26, 202623.4223.4223.4223.4223.42-0.13%7
Oct 23, 202623.4523.4523.4523.4523.45-0.20%6
Oct 22, 202623.5023.5023.5023.5023.50-2.01%1,009
Oct 21, 202624.0024.0023.9823.9823.98-0.04%441
Oct 20, 202623.9923.9923.9923.9923.99-0.07%15
Oct 19, 202624.0024.0024.0024.0024.001.29%74
Oct 16, 202623.8323.8923.7023.7023.70-1.39%1,806
Oct 15, 202623.7024.0323.6824.0324.03-0.32%4,503
Oct 14, 202624.1124.1124.1124.1124.11-1.76%6
Oct 13, 202624.5424.5424.5424.5424.54-0.56%6
Oct 12, 202624.6824.6824.6824.6824.68-0.11%980
Oct 9, 202624.7124.7124.7124.7124.710.98%6
Oct 8, 202624.4424.5324.4424.4724.47-1.27%1,187
Oct 7, 202624.7824.7824.7824.7824.78-1.61%6
Oct 6, 202625.1625.1925.1625.1925.190.37%698
Oct 5, 202625.2325.2325.1025.1025.100.41%106
Oct 2, 202625.0025.0025.0025.0025.00-6
Oct 1, 202624.6825.0024.6825.0025.000.70%1,006
Sep 30, 202624.8224.8224.8224.8224.82-1.01%6
Sep 29, 202625.0825.0825.0825.0825.080.75%95
Sep 28, 202624.8924.8924.8924.8924.89-0.61%6
Sep 25, 202625.0425.0425.0425.0425.040.35%6
Sep 24, 202624.9524.9524.9524.9524.95-0.84%835
Sep 23, 202625.2025.2025.1725.1725.17-1.12%111
Sep 22, 202625.4625.4625.4525.4525.450.22%799
Sep 21, 202625.3925.4025.3925.4025.391.72%796
Sep 18, 202624.9624.9624.9624.9624.96-0.11%6
Sep 17, 202624.9924.9924.9924.9924.991.40%8
Sep 16, 202624.6524.6524.6524.6524.65-1.56%8