EMAU
Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series
stockBATSETF
Market OpenOct 2, 2026 10:42:45 AM EDT
25.79USD0.000%(+25.79)1,909
EMAU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.54 | 25.57 | 25.54 | 25.57 | +1.231% | 1,909 | 0.000% |
| 2026-10-01 | 25.18 | 25.26 | 25.18 | 25.26 | -0.413% | 3,006 | +1.231% |
| 2026-09-30 | 25.36 | 25.36 | 25.36 | 25.36 | -0.642% | 6 | +0.813% |
| 2026-09-29 | 25.53 | 25.53 | 25.53 | 25.53 | +1.258% | 6 | +0.166% |
| 2026-09-28 | 25.21 | 25.21 | 25.21 | 25.21 | -0.920% | 6 | +1.426% |
| 2026-09-25 | 25.45 | 25.45 | 25.45 | 25.45 | +0.074% | 6 | +0.493% |
| 2026-09-24 | 25.43 | 25.43 | 25.43 | 25.43 | -0.884% | 6 | +0.567% |
| 2026-09-23 | 25.65 | 25.65 | 25.65 | 25.65 | -1.346% | 7 | -0.322% |
| 2026-09-22 | 26.00 | 26.00 | 26.00 | 26.00 | +0.448% | 6 | -1.664% |
| 2026-09-21 | 25.89 | 25.89 | 25.89 | 25.89 | +1.652% | 6 | -1.224% |
| 2026-09-18 | 25.47 | 25.47 | 25.47 | 25.47 | -0.214% | 7 | +0.408% |
| 2026-09-17 | 25.52 | 25.52 | 25.52 | 25.52 | +1.565% | 6 | +0.194% |
| 2026-09-16 | 25.13 | 25.13 | 25.13 | 25.13 | -0.317% | 6 | +1.762% |
| 2026-09-15 | 25.21 | 25.21 | 25.21 | 25.21 | +0.061% | 8 | +1.439% |
| 2026-09-14 | 25.95 | 25.97 | 25.19 | 25.19 | -2.388% | 3,909 | +1.500% |
| 2026-09-11 | 25.81 | 25.81 | 25.81 | 25.81 | +0.839% | 6 | -0.924% |
| 2026-09-10 | 25.59 | 25.59 | 25.59 | 25.59 | -1.393% | 8 | -0.093% |
| 2026-09-09 | 25.96 | 25.96 | 25.96 | 25.96 | -0.143% | 6 | -1.484% |
| 2026-09-08 | 25.99 | 25.99 | 25.99 | 25.99 | +0.183% | 6 | -1.625% |
| 2026-09-04 | 25.95 | 25.95 | 25.95 | 25.95 | +0.854% | 7 | -1.445% |
| 2026-09-03 | 25.73 | 25.73 | 25.73 | 25.73 | +0.346% | 7 | -0.603% |
| 2026-09-02 | 25.64 | 25.64 | 25.64 | 25.64 | +0.881% | 9 | -0.258% |
| 2026-09-01 | 25.41 | 25.41 | 25.41 | 25.41 | -0.637% | 8 | +0.621% |
| 2026-08-31 | 25.58 | 25.58 | 25.58 | 25.58 | +0.628% | 6 | -0.020% |
| 2026-08-28 | 25.42 | 25.42 | 25.42 | 25.42 | -0.730% | 6 | +0.608% |
| 2026-08-27 | 25.60 | 25.60 | 25.60 | 25.60 | +0.270% | 6 | -0.127% |
| 2026-08-26 | 25.53 | 25.53 | 25.53 | 25.53 | -0.049% | 31 | +0.143% |
| 2026-08-25 | 25.55 | 25.55 | 25.55 | 25.55 | +1.203% | 47 | +0.094% |
| 2026-08-24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.070% | 7 | +1.298% |
| 2026-08-21 | 25.52 | 25.52 | 25.52 | 25.52 | +0.324% | 6 | +0.215% |
| 2026-08-20 | 25.43 | 25.43 | 25.43 | 25.43 | +0.516% | 6 | +0.539% |
| 2026-08-19 | 25.30 | 25.30 | 25.30 | 25.30 | +0.641% | 344 | +1.058% |
| 2026-08-18 | 25.14 | 25.14 | 25.14 | 25.14 | -1.558% | 7 | +1.706% |
| 2026-08-17 | 25.54 | 25.54 | 25.54 | 25.54 | +1.375% | 50 | +0.121% |
| 2026-08-14 | 25.19 | 25.19 | 25.19 | 25.19 | -0.068% | 7 | +1.497% |
| 2026-08-13 | 25.21 | 25.21 | 25.21 | 25.21 | -0.085% | 172 | +1.428% |
| 2026-08-12 | 25.23 | 25.23 | 25.23 | 25.23 | +1.101% | 50 | +1.342% |
| 2026-08-11 | 24.96 | 24.96 | 24.96 | 24.96 | -0.092% | 154 | +2.458% |
| 2026-08-10 | 24.98 | 24.98 | 24.98 | 24.98 | -0.218% | 7 | +2.363% |
| 2026-08-07 | 24.92 | 25.04 | 24.92 | 25.04 | +0.145% | 106 | +2.140% |
| 2026-08-06 | 25.00 | 25.00 | 25.00 | 25.00 | -0.250% | 8 | +2.288% |
| 2026-08-05 | 25.06 | 25.06 | 25.06 | 25.06 | -1.547% | 16 | +2.032% |
| 2026-08-04 | 25.53 | 25.53 | 25.46 | 25.46 | 0.000% | 38,816 | +0.453% |