EMJL
Corgi Emerging Markets Equities 15% Structured Buffer ETF - July Series
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)9
EMJL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.70 | 24.70 | 24.70 | 24.70 | +1.347% | 9 | 0.000% |
| 2026-10-01 | 24.24 | 24.37 | 24.24 | 24.37 | -0.455% | 3,106 | +1.347% |
| 2026-09-30 | 24.48 | 24.48 | 24.48 | 24.48 | -0.825% | 6 | +0.885% |
| 2026-09-29 | 24.69 | 24.69 | 24.69 | 24.69 | +1.259% | 6 | +0.053% |
| 2026-09-28 | 24.40 | 24.40 | 24.38 | 24.38 | -0.616% | 7,206 | +1.312% |
| 2026-09-25 | 24.53 | 24.53 | 24.53 | 24.53 | -0.069% | 6 | +0.689% |
| 2026-09-24 | 24.31 | 24.55 | 24.31 | 24.55 | -0.893% | 1,006 | +0.620% |
| 2026-09-23 | 24.77 | 24.77 | 24.77 | 24.77 | -1.502% | 7 | -0.279% |
| 2026-09-22 | 25.15 | 25.15 | 25.15 | 25.15 | +0.376% | 6 | -1.777% |
| 2026-09-21 | 25.05 | 25.05 | 25.05 | 25.05 | +1.911% | 6 | -1.408% |
| 2026-09-18 | 24.58 | 24.58 | 24.58 | 24.58 | -0.089% | 6 | +0.477% |
| 2026-09-17 | 24.61 | 24.61 | 24.61 | 24.61 | +1.577% | 6 | +0.387% |
| 2026-09-16 | 24.22 | 24.22 | 24.22 | 24.22 | -0.361% | 7 | +1.970% |
| 2026-09-15 | 24.31 | 24.31 | 24.31 | 24.31 | -0.317% | 7 | +1.602% |
| 2026-09-14 | 24.40 | 24.40 | 24.39 | 24.39 | -1.881% | 2,111 | +1.280% |
| 2026-09-11 | 24.44 | 24.86 | 24.42 | 24.86 | +0.740% | 2,006 | -0.626% |
| 2026-09-10 | 24.67 | 24.67 | 24.67 | 24.67 | -1.511% | 6 | +0.110% |
| 2026-09-09 | 25.05 | 25.05 | 25.05 | 25.05 | -0.124% | 6 | -1.403% |
| 2026-09-08 | 25.08 | 25.08 | 25.08 | 25.08 | +0.164% | 7 | -1.525% |
| 2026-09-04 | 25.04 | 25.04 | 25.04 | 25.04 | +0.970% | 6 | -1.364% |
| 2026-09-03 | 24.80 | 24.80 | 24.80 | 24.80 | +0.017% | 6 | -0.407% |
| 2026-09-02 | 24.43 | 24.80 | 24.41 | 24.80 | +0.856% | 8,106 | -0.390% |
| 2026-09-01 | 24.59 | 24.59 | 24.59 | 24.59 | -0.555% | 6 | +0.462% |
| 2026-08-31 | 24.73 | 24.73 | 24.73 | 24.73 | +0.553% | 6 | -0.095% |
| 2026-08-28 | 24.63 | 24.64 | 24.59 | 24.59 | -0.679% | 3,205 | +0.457% |
| 2026-08-27 | 24.59 | 24.76 | 24.59 | 24.76 | +0.215% | 906 | -0.225% |
| 2026-08-26 | 24.53 | 24.70 | 24.53 | 24.70 | +0.013% | 3,006 | -0.010% |
| 2026-08-25 | 24.70 | 24.70 | 24.70 | 24.70 | +1.314% | 6 | +0.004% |
| 2026-08-24 | 24.38 | 24.38 | 24.38 | 24.38 | -1.541% | 6 | +1.317% |
| 2026-08-21 | 24.71 | 24.76 | 24.69 | 24.76 | +0.538% | 2,406 | -0.244% |
| 2026-08-20 | 24.63 | 24.63 | 24.63 | 24.63 | +0.477% | 6 | +0.293% |
| 2026-08-19 | 24.51 | 24.51 | 24.51 | 24.51 | +0.747% | 6 | +0.771% |
| 2026-08-18 | 24.33 | 24.33 | 24.33 | 24.33 | -1.794% | 6 | +1.524% |
| 2026-08-17 | 24.78 | 24.78 | 24.78 | 24.78 | +1.519% | 6 | -0.297% |
| 2026-08-14 | 24.40 | 24.40 | 24.40 | 24.40 | -0.222% | 6 | +1.218% |
| 2026-08-13 | 24.45 | 24.46 | 24.45 | 24.46 | +0.190% | 2,010 | +0.994% |
| 2026-08-12 | 24.33 | 24.41 | 24.33 | 24.41 | +1.120% | 3,006 | +1.186% |
| 2026-08-11 | 24.29 | 24.29 | 24.14 | 24.14 | -0.288% | 2,006 | +2.319% |
| 2026-08-10 | 24.21 | 24.21 | 24.21 | 24.21 | -0.033% | 2,006 | +2.024% |
| 2026-08-07 | 24.27 | 24.27 | 24.22 | 24.22 | -0.838% | 106 | +1.991% |
| 2026-08-06 | 24.42 | 24.42 | 24.42 | 24.42 | +0.129% | 6 | +1.137% |
| 2026-08-05 | 24.27 | 24.66 | 24.27 | 24.39 | -0.383% | 4,111 | +1.267% |
| 2026-08-04 | 24.34 | 24.49 | 24.34 | 24.49 | +1.205% | 106 | +0.878% |
| 2026-08-03 | 23.58 | 24.19 | 23.58 | 24.19 | +0.824% | 16,808 | +2.094% |
| 2026-07-31 | 24.00 | 24.00 | 24.00 | 24.00 | -0.102% | 6 | +2.936% |
| 2026-07-30 | 23.82 | 24.02 | 23.82 | 24.02 | +2.762% | 706 | +2.831% |
| 2026-07-29 | 23.38 | 23.38 | 23.38 | 23.38 | -1.253% | 2,006 | +5.671% |
| 2026-07-28 | 23.67 | 23.67 | 23.67 | 23.67 | -1.947% | 6 | +4.347% |
| 2026-07-27 | 24.14 | 24.14 | 24.14 | 24.14 | +0.295% | 6 | +2.315% |
| 2026-07-24 | 24.07 | 24.07 | 24.07 | 24.07 | -0.502% | 6 | +2.617% |
| 2026-07-23 | 24.30 | 24.39 | 24.19 | 24.19 | -0.940% | 2,006 | +2.102% |
| 2026-07-22 | 24.45 | 24.45 | 24.42 | 24.42 | -0.604% | 909 | +1.142% |
| 2026-07-21 | 24.49 | 24.57 | 24.49 | 24.57 | +1.221% | 1,507 | +0.532% |
| 2026-07-20 | 24.27 | 24.27 | 24.27 | 24.27 | -0.673% | 6 | +1.760% |
| 2026-07-17 | 23.97 | 24.44 | 23.85 | 24.44 | -0.059% | 14,306 | +1.075% |
| 2026-07-16 | 24.45 | 24.45 | 24.45 | 24.45 | -1.192% | 6 | +1.016% |
| 2026-07-15 | 24.63 | 24.75 | 24.63 | 24.75 | -0.031% | 589 | -0.188% |
| 2026-07-14 | 24.64 | 24.76 | 24.64 | 24.76 | +1.084% | 407 | -0.219% |
| 2026-07-13 | 24.49 | 24.49 | 24.49 | 24.49 | -2.180% | 6 | +0.862% |
| 2026-07-10 | 25.04 | 25.04 | 25.04 | 25.04 | +0.574% | 6 | -1.336% |
| 2026-07-09 | 24.89 | 24.89 | 24.89 | 24.89 | +0.030% | 6 | -0.770% |
| 2026-07-08 | 24.65 | 24.89 | 24.65 | 24.89 | +0.361% | 2,006 | -0.740% |
| 2026-07-07 | 24.86 | 24.86 | 24.80 | 24.80 | -1.326% | 122 | -0.382% |
| 2026-07-06 | 25.13 | 25.13 | 25.13 | 25.13 | +0.831% | 7 | -1.702% |
| 2026-07-02 | 24.95 | 24.95 | 24.90 | 24.92 | 0.000% | 39,577 | -0.885% |