EMAU Historical Prices
BATS: EMAUCorgi FundsDefined OutcomeETFUSD
25.40+0.1256 (+0.50%)
At close: Oct 8, 3:59 PM ET · Delayed 15 min
EMAU price history
The price history for Corgi Emerging Markets Equities 15% Structured Buffer (EMAU) on this page begins on August 3, 2026, when the stock closed at $25.04; it most recently closed at $25.27 on October 5, 2026. The highest price in this record is $26.00, reached on September 21, 2026; the latest close is 2.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EMAU returns
1 week
+0.04%
1 month
-2.77%
EMAU price return, excluding dividends.
EMAU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.27 | 25.27 | 25.27 | 25.27 | -0.72% | |
| 25.27 | 25.45 | 25.45 | 25.45 | -1.12% | |
| 25.74 | 25.74 | 25.74 | 25.74 | -0.27% | |
| 25.81 | 25.81 | 25.81 | 25.81 | +0.94% | |
| 25.54 | 25.57 | 25.54 | 25.57 | +1.23% | |
| 25.18 | 25.26 | 25.18 | 25.26 | -0.39% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -0.67% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +1.27% | |
| 25.21 | 25.21 | 25.21 | 25.21 | -0.94% | |
| 25.45 | 25.45 | 25.45 | 25.45 | +0.08% | |
| 25.43 | 25.43 | 25.43 | 25.43 | -0.86% | |
| 25.65 | 25.65 | 25.65 | 25.65 | -1.35% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +0.42% | |
| 25.89 | 25.89 | 25.89 | 25.89 | +1.65% | |
| 25.47 | 25.47 | 25.47 | 25.47 | -0.20% | |
| 25.52 | 25.52 | 25.52 | 25.52 | +1.55% | |
| 25.13 | 25.13 | 25.13 | 25.13 | -0.32% | |
| 25.21 | 25.21 | 25.21 | 25.21 | +0.08% | |
| 25.95 | 25.97 | 25.19 | 25.19 | -2.40% | |
| 25.81 | 25.81 | 25.81 | 25.81 | +0.86% | |
| 25.59 | 25.59 | 25.59 | 25.59 | -1.43% | |
| 25.96 | 25.96 | 25.96 | 25.96 | -0.12% | |
| 25.99 | 25.99 | 25.99 | 25.99 | +0.15% | |
| 25.95 | 25.95 | 25.95 | 25.95 | +0.86% | |
| 25.73 | 25.73 | 25.73 | 25.73 | +0.35% | |
| 25.64 | 25.64 | 25.64 | 25.64 | +0.91% | |
| 25.41 | 25.41 | 25.41 | 25.41 | -0.66% | |
| 25.58 | 25.58 | 25.58 | 25.58 | +0.63% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -0.70% | |
| 25.60 | 25.60 | 25.60 | 25.60 | +0.27% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -0.08% | |
| 25.55 | 25.55 | 25.55 | 25.55 | +1.23% | |
| 25.24 | 25.24 | 25.24 | 25.24 | -1.10% | |
| 25.52 | 25.52 | 25.52 | 25.52 | +0.35% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.51% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +0.64% | |
| 25.14 | 25.14 | 25.14 | 25.14 | -1.57% | |
| 25.54 | 25.54 | 25.54 | 25.54 | +1.39% | |
| 25.19 | 25.19 | 25.19 | 25.19 | -0.08% | |
| 25.21 | 25.21 | 25.21 | 25.21 | -0.08% | |
| 25.23 | 25.23 | 25.23 | 25.23 | +1.08% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.08% | |
| 24.98 | 24.98 | 24.98 | 24.98 | -0.24% | |
| 24.92 | 25.04 | 24.92 | 25.04 | +0.16% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | |
| 25.06 | 25.06 | 25.06 | 25.06 | -1.57% | |
| 25.53 | 25.53 | 25.46 | 25.46 | — |