EMMY
Corgi Emerging Markets Equities 15% Structured Buffer ETF - May Series
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)13
After-hoursOct 2, 2026 4:10:30 PM EDT
24.60USD0.000%(0.00)
EMMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.60 | 24.60 | 24.60 | 24.60 | +0.657% | 13 | 0.000% |
| 2026-10-01 | 24.35 | 24.44 | 24.27 | 24.44 | +0.297% | 6,110 | +0.657% |
| 2026-09-30 | 24.37 | 24.37 | 24.37 | 24.37 | -0.917% | 10 | +0.956% |
| 2026-09-29 | 24.60 | 24.60 | 24.60 | 24.60 | +0.532% | 10 | +0.030% |
| 2026-09-28 | 24.47 | 24.47 | 24.47 | 24.47 | -0.751% | 11 | +0.562% |
| 2026-09-25 | 24.55 | 24.65 | 24.52 | 24.65 | +0.521% | 6,015 | -0.193% |
| 2026-09-24 | 24.45 | 24.52 | 24.45 | 24.52 | -0.913% | 3,010 | +0.326% |
| 2026-09-23 | 24.75 | 24.75 | 24.75 | 24.75 | -1.354% | 10 | -0.589% |
| 2026-09-22 | 25.09 | 25.09 | 25.09 | 25.09 | +0.261% | 10 | -1.935% |
| 2026-09-21 | 25.02 | 25.02 | 25.02 | 25.02 | +1.749% | 10 | -1.679% |
| 2026-09-18 | 24.59 | 24.59 | 24.59 | 24.59 | -0.089% | 10 | +0.041% |
| 2026-09-17 | 24.62 | 24.62 | 24.62 | 24.62 | +1.359% | 10 | -0.048% |
| 2026-09-16 | 24.29 | 24.29 | 24.29 | 24.29 | -0.970% | 10 | +1.311% |
| 2026-09-15 | 24.43 | 24.52 | 24.43 | 24.52 | -0.378% | 39,662 | +0.328% |
| 2026-09-14 | 24.62 | 24.62 | 24.62 | 24.62 | -1.760% | 10 | -0.051% |
| 2026-09-11 | 25.06 | 25.06 | 25.06 | 25.06 | +0.695% | 10 | -1.811% |
| 2026-09-10 | 24.89 | 24.89 | 24.89 | 24.89 | -1.421% | 10 | -1.128% |
| 2026-09-09 | 25.24 | 25.24 | 25.24 | 25.24 | -0.085% | 10 | -2.533% |
| 2026-09-08 | 25.27 | 25.27 | 25.27 | 25.27 | +0.151% | 10 | -2.616% |
| 2026-09-04 | 25.23 | 25.23 | 25.23 | 25.23 | +0.945% | 10 | -2.469% |
| 2026-09-03 | 24.99 | 24.99 | 24.99 | 24.99 | +0.413% | 10 | -1.547% |
| 2026-09-02 | 24.89 | 24.89 | 24.89 | 24.89 | +1.081% | 10 | -1.140% |
| 2026-09-01 | 24.62 | 24.62 | 24.62 | 24.62 | -0.658% | 10 | -0.072% |
| 2026-08-31 | 24.79 | 24.79 | 24.79 | 24.79 | +0.185% | 11 | -0.729% |
| 2026-08-28 | 24.76 | 24.76 | 24.74 | 24.74 | -0.365% | 3,010 | -0.546% |
| 2026-08-27 | 24.83 | 24.83 | 24.83 | 24.83 | +0.174% | 10 | -0.909% |
| 2026-08-26 | 24.79 | 24.79 | 24.79 | 24.79 | +0.029% | 10 | -0.737% |
| 2026-08-25 | 24.78 | 24.78 | 24.78 | 24.78 | +1.217% | 10 | -0.708% |
| 2026-08-24 | 24.48 | 24.48 | 24.48 | 24.48 | -0.723% | 10 | +0.501% |
| 2026-08-21 | 24.66 | 24.66 | 24.66 | 24.66 | +0.625% | 10 | -0.225% |
| 2026-08-20 | 24.51 | 24.51 | 24.51 | 24.51 | +0.122% | 10 | +0.398% |
| 2026-08-19 | 24.48 | 24.48 | 24.48 | 24.48 | +0.534% | 10 | +0.520% |
| 2026-08-18 | 24.35 | 24.35 | 24.35 | 24.35 | -1.775% | 92 | +1.057% |
| 2026-08-17 | 24.78 | 24.79 | 24.73 | 24.79 | +1.249% | 6,269 | -0.737% |
| 2026-08-14 | 24.48 | 24.48 | 24.48 | 24.48 | -0.356% | 10 | +0.502% |
| 2026-08-13 | 24.57 | 24.57 | 24.57 | 24.57 | +0.197% | 11 | +0.145% |
| 2026-08-12 | 24.52 | 24.52 | 24.52 | 24.52 | +0.860% | 11 | +0.342% |
| 2026-08-11 | 24.31 | 24.31 | 24.31 | 24.31 | +0.537% | 12 | +1.205% |
| 2026-08-10 | 24.18 | 24.18 | 24.18 | 24.18 | -0.190% | 11 | +1.749% |
| 2026-08-07 | 24.23 | 24.23 | 24.23 | 24.23 | +0.851% | 8 | +1.555% |
| 2026-08-06 | 23.93 | 24.02 | 23.93 | 24.02 | -0.819% | 117 | +2.420% |
| 2026-08-05 | 24.22 | 24.22 | 24.22 | 24.22 | -0.486% | 121 | +1.581% |
| 2026-08-04 | 24.48 | 24.48 | 24.26 | 24.34 | +1.247% | 44,603 | +1.087% |
| 2026-08-03 | 24.00 | 24.04 | 23.65 | 24.04 | -0.164% | 6,406 | +2.347% |
| 2026-07-31 | 24.08 | 24.08 | 24.08 | 24.08 | +0.524% | 6 | +2.179% |
| 2026-07-30 | 23.95 | 23.95 | 23.95 | 23.95 | +2.254% | 6 | +2.715% |
| 2026-07-29 | 23.43 | 23.43 | 23.43 | 23.43 | -1.139% | 8 | +5.030% |
| 2026-07-28 | 23.70 | 23.70 | 23.70 | 23.70 | -1.293% | 76 | +3.834% |
| 2026-07-27 | 24.01 | 24.01 | 24.01 | 24.01 | +0.151% | 6 | +2.492% |
| 2026-07-24 | 23.97 | 23.97 | 23.97 | 23.97 | -0.946% | 6 | +2.647% |
| 2026-07-23 | 24.20 | 24.20 | 24.20 | 24.20 | -0.253% | 6 | +1.677% |
| 2026-07-22 | 24.26 | 24.26 | 24.26 | 24.26 | +0.087% | 6 | +1.419% |
| 2026-07-21 | 24.36 | 24.36 | 24.24 | 24.24 | +1.027% | 906 | +1.507% |
| 2026-07-20 | 23.99 | 23.99 | 23.99 | 23.99 | +0.339% | 6 | +2.550% |
| 2026-07-17 | 23.44 | 23.91 | 23.43 | 23.91 | -0.250% | 6,306 | +2.898% |
| 2026-07-16 | 23.97 | 23.97 | 23.97 | 23.97 | -0.657% | 6 | +2.640% |
| 2026-07-15 | 24.17 | 24.17 | 24.03 | 24.13 | +0.333% | 6,206 | +1.966% |
| 2026-07-14 | 24.05 | 24.05 | 24.05 | 24.05 | +0.733% | 6 | +2.305% |
| 2026-07-13 | 23.88 | 23.88 | 23.88 | 23.88 | -1.789% | 98 | +3.055% |
| 2026-07-10 | 24.31 | 24.31 | 24.31 | 24.31 | +0.185% | 6 | +1.211% |
| 2026-07-09 | 24.27 | 24.27 | 24.27 | 24.27 | +0.455% | 6 | +1.398% |
| 2026-07-08 | 24.29 | 24.31 | 24.16 | 24.16 | -0.548% | 5,606 | +1.860% |
| 2026-07-07 | 24.31 | 24.31 | 24.29 | 24.29 | -1.881% | 973 | +1.301% |
| 2026-07-06 | 24.19 | 24.75 | 24.19 | 24.75 | +2.172% | 6,133 | -0.604% |
| 2026-07-02 | 24.04 | 24.23 | 24.00 | 24.23 | -0.710% | 41,397 | +1.556% |
| 2026-07-01 | 24.48 | 24.48 | 24.40 | 24.40 | -2.116% | 3,006 | +0.835% |
| 2026-06-30 | 25.01 | 25.01 | 24.93 | 24.93 | +0.799% | 2,453 | -1.299% |
| 2026-06-29 | 24.58 | 24.73 | 24.58 | 24.73 | +0.451% | 6,017 | -0.510% |
| 2026-06-26 | 24.62 | 24.62 | 24.62 | 24.62 | -0.438% | 1 | -0.061% |
| 2026-06-25 | 24.73 | 24.73 | 24.73 | 24.73 | +0.579% | 42 | -0.499% |
| 2026-06-24 | 24.59 | 24.59 | 24.59 | 24.59 | -0.089% | 84 | +0.077% |
| 2026-06-23 | 24.74 | 24.74 | 24.61 | 24.61 | -2.502% | 904 | -0.011% |
| 2026-06-22 | 25.54 | 25.54 | 25.24 | 25.24 | -0.163% | 3,822 | -2.513% |
| 2026-06-18 | 25.39 | 25.39 | 25.26 | 25.28 | +1.578% | 1,703 | -2.672% |
| 2026-06-17 | 24.89 | 24.89 | 24.89 | 24.89 | -0.225% | 0 | -1.136% |
| 2026-06-16 | 24.94 | 24.94 | 24.94 | 24.94 | -1.074% | 0 | -1.359% |
| 2026-06-15 | 24.85 | 25.21 | 24.85 | 25.21 | +1.406% | 3,072 | -2.418% |
| 2026-06-12 | 24.91 | 24.91 | 24.86 | 24.86 | +0.398% | 4,622 | -1.046% |
| 2026-06-11 | 24.77 | 24.77 | 24.77 | 24.77 | +2.810% | 5 | -0.652% |
| 2026-06-10 | 24.09 | 24.09 | 24.09 | 24.09 | -0.620% | 0 | +2.140% |
| 2026-06-09 | 24.63 | 24.63 | 23.99 | 24.24 | -0.021% | 9,929 | +1.507% |
| 2026-06-08 | 24.40 | 24.45 | 24.24 | 24.24 | +0.907% | 5,071 | +1.485% |
| 2026-06-05 | 24.42 | 24.42 | 24.03 | 24.03 | -3.799% | 4,541 | +2.406% |
| 2026-06-04 | 24.70 | 24.98 | 24.61 | 24.98 | -0.479% | 6,000 | -1.484% |
| 2026-06-03 | 25.15 | 25.15 | 25.10 | 25.10 | -0.564% | 106 | -1.956% |
| 2026-06-02 | 25.17 | 25.24 | 25.16 | 25.24 | -0.087% | 17,473 | -2.509% |
| 2026-06-01 | 25.12 | 25.26 | 25.12 | 25.26 | +1.019% | 2,317 | -2.594% |
| 2026-05-29 | 25.00 | 25.00 | 25.00 | 25.00 | +0.030% | 0 | -1.602% |
| 2026-05-28 | 24.92 | 25.00 | 24.92 | 25.00 | +0.478% | 900 | -1.572% |
| 2026-05-27 | 24.88 | 24.88 | 24.88 | 24.88 | -0.413% | 0 | -1.102% |
| 2026-05-26 | 24.94 | 24.98 | 24.94 | 24.98 | +2.031% | 109 | -1.510% |
| 2026-05-22 | 24.48 | 24.48 | 24.48 | 24.48 | -0.233% | 1 | +0.490% |
| 2026-05-21 | 24.54 | 24.54 | 24.54 | 24.54 | +0.745% | 0 | +0.256% |
| 2026-05-20 | 24.36 | 24.36 | 24.36 | 24.36 | +0.558% | 200 | +1.003% |
| 2026-05-19 | 24.22 | 24.22 | 24.21 | 24.22 | -0.511% | 8,000 | +1.567% |
| 2026-05-18 | 24.43 | 24.43 | 24.35 | 24.35 | -0.351% | 1,005 | +1.047% |
| 2026-05-15 | 24.43 | 24.43 | 24.43 | 24.43 | -1.867% | 5 | +0.693% |
| 2026-05-14 | 24.94 | 24.94 | 24.90 | 24.90 | +0.289% | 803 | -1.188% |
| 2026-05-13 | 24.83 | 24.83 | 24.83 | 24.83 | +1.061% | 0 | -0.902% |
| 2026-05-12 | 24.57 | 24.57 | 24.57 | 24.57 | -2.184% | 0 | +0.149% |
| 2026-05-11 | 25.12 | 25.12 | 25.12 | 25.12 | +0.552% | 0 | -2.038% |
| 2026-05-08 | 25.21 | 25.21 | 24.98 | 24.98 | -1.549% | 46,709 | -1.497% |
| 2026-05-06 | 25.68 | 25.68 | 25.15 | 25.37 | 0.000% | 207,593 | -3.023% |