EMJN
Corgi Emerging Markets Equities 15% Structured Buffer ETF - June Series
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)9
EMJN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.26 | 23.26 | 23.26 | 23.26 | +1.040% | 9 | 0.000% |
| 2026-10-01 | 23.02 | 23.02 | 23.02 | 23.02 | -0.250% | 6 | +1.040% |
| 2026-09-30 | 23.08 | 23.08 | 23.08 | 23.08 | -0.625% | 6 | +0.788% |
| 2026-09-29 | 23.23 | 23.23 | 23.23 | 23.23 | +0.305% | 6 | +0.158% |
| 2026-09-28 | 23.16 | 23.16 | 23.16 | 23.16 | -0.455% | 6 | +0.464% |
| 2026-09-25 | 23.26 | 23.26 | 23.26 | 23.26 | +0.247% | 6 | +0.006% |
| 2026-09-24 | 23.20 | 23.20 | 23.20 | 23.20 | -0.994% | 6 | +0.254% |
| 2026-09-23 | 23.44 | 23.44 | 23.44 | 23.44 | -1.105% | 6 | -0.742% |
| 2026-09-22 | 23.70 | 23.70 | 23.70 | 23.70 | +0.292% | 6 | -1.839% |
| 2026-09-21 | 23.63 | 23.63 | 23.63 | 23.63 | +2.482% | 7 | -1.552% |
| 2026-09-18 | 23.06 | 23.06 | 23.06 | 23.06 | -0.127% | 6 | +0.891% |
| 2026-09-17 | 23.09 | 23.09 | 23.09 | 23.09 | +0.858% | 6 | +0.763% |
| 2026-09-16 | 22.89 | 22.89 | 22.89 | 22.89 | -0.196% | 7 | +1.628% |
| 2026-09-15 | 22.93 | 22.93 | 22.93 | 22.93 | -0.703% | 7 | +1.428% |
| 2026-09-14 | 23.10 | 23.10 | 23.10 | 23.10 | -0.764% | 7 | +0.716% |
| 2026-09-11 | 23.28 | 23.28 | 23.28 | 23.28 | +0.519% | 7 | -0.054% |
| 2026-09-10 | 23.45 | 23.45 | 23.11 | 23.16 | -1.455% | 207 | +0.465% |
| 2026-09-09 | 23.50 | 23.50 | 23.50 | 23.50 | -0.288% | 6 | -0.997% |
| 2026-09-08 | 23.56 | 23.56 | 23.56 | 23.56 | +0.388% | 6 | -1.282% |
| 2026-09-04 | 23.47 | 23.47 | 23.47 | 23.47 | +0.645% | 6 | -0.899% |
| 2026-09-03 | 23.32 | 23.32 | 23.32 | 23.32 | +0.445% | 6 | -0.260% |
| 2026-09-02 | 22.86 | 23.22 | 22.84 | 23.22 | +0.904% | 2,007 | +0.183% |
| 2026-09-01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.439% | 6 | +1.089% |
| 2026-08-31 | 23.11 | 23.11 | 23.11 | 23.11 | -0.523% | 6 | +0.646% |
| 2026-08-28 | 23.23 | 23.23 | 23.23 | 23.23 | +0.302% | 6 | +0.119% |
| 2026-08-27 | 23.16 | 23.16 | 23.16 | 23.16 | -0.237% | 6 | +0.421% |
| 2026-08-26 | 23.22 | 23.22 | 23.22 | 23.22 | +0.367% | 6 | +0.183% |
| 2026-08-25 | 23.14 | 23.14 | 23.14 | 23.14 | +0.916% | 6 | +0.552% |
| 2026-08-24 | 22.93 | 22.93 | 22.93 | 22.93 | -1.028% | 6 | +1.473% |
| 2026-08-21 | 23.16 | 23.16 | 23.16 | 23.16 | +0.621% | 6 | +0.430% |
| 2026-08-20 | 23.02 | 23.02 | 23.02 | 23.02 | +0.239% | 6 | +1.054% |
| 2026-08-19 | 22.96 | 22.96 | 22.96 | 22.96 | +0.479% | 6 | +1.296% |
| 2026-08-18 | 22.86 | 22.86 | 22.86 | 22.86 | -1.506% | 8 | +1.781% |
| 2026-08-17 | 23.20 | 23.20 | 23.20 | 23.20 | +0.876% | 6 | +0.248% |
| 2026-08-14 | 23.00 | 23.00 | 23.00 | 23.00 | -0.266% | 6 | +1.126% |
| 2026-08-13 | 23.07 | 23.07 | 23.07 | 23.07 | +0.758% | 6 | +0.857% |
| 2026-08-12 | 22.89 | 22.89 | 22.89 | 22.89 | +0.511% | 6 | +1.621% |
| 2026-08-11 | 22.78 | 22.78 | 22.78 | 22.78 | +0.155% | 6 | +2.140% |
| 2026-08-10 | 22.74 | 22.74 | 22.74 | 22.74 | +0.486% | 6 | +2.298% |
| 2026-08-07 | 22.63 | 22.63 | 22.63 | 22.63 | +0.422% | 6 | +2.795% |
| 2026-08-06 | 22.54 | 22.54 | 22.54 | 22.54 | -0.596% | 6 | +3.229% |
| 2026-08-05 | 22.67 | 22.67 | 22.67 | 22.67 | -0.193% | 11 | +2.614% |
| 2026-08-04 | 22.71 | 22.71 | 22.71 | 22.71 | +0.575% | 6 | +2.416% |
| 2026-08-03 | 21.83 | 22.58 | 21.83 | 22.58 | +1.226% | 6,806 | +3.005% |
| 2026-07-31 | 22.31 | 22.31 | 22.31 | 22.31 | +0.947% | 6 | +4.268% |
| 2026-07-30 | 22.10 | 22.10 | 22.10 | 22.10 | +2.493% | 6 | +5.255% |
| 2026-07-29 | 21.93 | 21.94 | 21.56 | 21.56 | -1.677% | 3,006 | +7.879% |
| 2026-07-28 | 21.93 | 21.93 | 21.93 | 21.93 | -1.453% | 6 | +6.069% |
| 2026-07-27 | 22.25 | 22.25 | 22.25 | 22.25 | +0.241% | 6 | +4.528% |
| 2026-07-24 | 22.20 | 22.20 | 22.20 | 22.20 | -0.620% | 6 | +4.780% |
| 2026-07-23 | 22.34 | 22.34 | 22.34 | 22.34 | -0.662% | 24 | +4.131% |
| 2026-07-22 | 22.49 | 22.49 | 22.49 | 22.49 | -0.040% | 6 | +3.442% |
| 2026-07-21 | 22.50 | 22.50 | 22.50 | 22.50 | +1.209% | 6 | +3.400% |
| 2026-07-20 | 22.23 | 22.23 | 22.23 | 22.23 | -0.758% | 1,304 | +4.650% |
| 2026-07-17 | 21.71 | 22.40 | 21.71 | 22.40 | -0.167% | 16,006 | +3.857% |
| 2026-07-16 | 22.28 | 22.44 | 22.24 | 22.44 | -1.049% | 2,206 | +3.684% |
| 2026-07-15 | 22.67 | 22.67 | 22.67 | 22.67 | -0.583% | 6 | +2.596% |
| 2026-07-14 | 22.81 | 22.81 | 22.81 | 22.81 | +1.062% | 6 | +1.998% |
| 2026-07-13 | 22.57 | 22.57 | 22.57 | 22.57 | -1.849% | 6 | +3.081% |
| 2026-07-10 | 22.99 | 22.99 | 22.99 | 22.99 | +0.103% | 6 | +1.175% |
| 2026-07-09 | 22.93 | 22.97 | 22.93 | 22.97 | +0.883% | 3,907 | +1.279% |
| 2026-07-08 | 22.74 | 22.77 | 22.74 | 22.77 | -0.110% | 3,007 | +2.174% |
| 2026-07-07 | 22.79 | 22.79 | 22.79 | 22.79 | -1.806% | 8 | +2.062% |
| 2026-07-06 | 22.83 | 23.21 | 22.83 | 23.21 | +1.451% | 2,008 | +0.218% |
| 2026-07-02 | 22.88 | 22.88 | 22.88 | 22.88 | -1.767% | 6 | +1.672% |
| 2026-07-01 | 23.29 | 23.29 | 23.29 | 23.29 | -5.036% | 0 | -0.125% |
| 2026-06-30 | 24.47 | 24.53 | 24.41 | 24.53 | +1.002% | 32,706 | -5.154% |
| 2026-06-29 | 24.10 | 24.28 | 24.00 | 24.28 | +0.432% | 6,307 | -4.204% |
| 2026-06-26 | 24.18 | 24.18 | 24.18 | 24.18 | -0.211% | 1 | -3.790% |
| 2026-06-25 | 24.51 | 24.51 | 24.23 | 24.23 | +0.467% | 200 | -3.993% |
| 2026-06-24 | 24.24 | 24.24 | 24.12 | 24.12 | -0.588% | 200 | -3.544% |
| 2026-06-23 | 24.26 | 24.26 | 24.26 | 24.26 | -2.802% | 900 | -4.111% |
| 2026-06-22 | 25.07 | 25.07 | 24.96 | 24.96 | -0.276% | 5,900 | -6.798% |
| 2026-06-18 | 24.96 | 25.03 | 24.96 | 25.03 | +1.672% | 6,100 | -7.055% |
| 2026-06-17 | 24.86 | 24.86 | 24.62 | 24.62 | -0.359% | 3,000 | -5.501% |
| 2026-06-16 | 24.77 | 24.79 | 24.71 | 24.71 | -0.978% | 3,100 | -5.840% |
| 2026-06-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.995% | 0 | -6.761% |
| 2026-06-12 | 24.21 | 24.70 | 24.21 | 24.70 | +1.153% | 9,100 | -5.832% |
| 2026-06-11 | 24.20 | 24.42 | 24.20 | 24.42 | +1.802% | 3,000 | -4.747% |
| 2026-06-09 | 23.55 | 23.99 | 23.49 | 23.99 | +0.592% | 10,500 | -3.031% |
| 2026-06-08 | 23.41 | 24.06 | 23.41 | 23.85 | +0.243% | 19,500 | -2.457% |
| 2026-06-05 | 23.98 | 23.98 | 23.79 | 23.79 | -3.409% | 3,100 | -2.221% |
| 2026-06-04 | 24.63 | 24.63 | 24.63 | 24.63 | -0.619% | 6 | -5.554% |
| 2026-06-03 | 24.85 | 24.85 | 24.78 | 24.78 | -1.456% | 6,000 | -6.138% |
| 2026-06-02 | 25.21 | 25.22 | 25.15 | 25.15 | 0.000% | 39,447 | -7.505% |