EMJL Historical Prices
BATS: EMJLCorgi FundsDefined OutcomeETFUSD
24.38+0.2388 (+0.99%)
At close: Oct 7, 9:45 AM ET · Delayed 15 min
EMJL price history
The price history for Corgi Emerging Markets Equities 15% Structured Buffer (EMJL) on this page begins on June 29, 2026, when the stock closed at $24.92; it most recently closed at $24.45 on October 5, 2026. The highest price in this record is $25.15, 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
EMJL returns
1 week
-0.14%
1 month
-2.53%
3 months
-1.78%
EMJL price return, excluding dividends.
EMJL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.15 | 24.45 | 24.45 | 24.45 | -1.47% | |
| 24.81 | 24.81 | 24.81 | 24.81 | -0.52% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.97% | |
| 24.70 | 24.70 | 24.70 | 24.70 | +1.35% | |
| 24.24 | 24.37 | 24.24 | 24.37 | -0.45% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -0.85% | |
| 24.69 | 24.69 | 24.69 | 24.69 | +1.27% | |
| 24.40 | 24.40 | 24.38 | 24.38 | -0.61% | |
| 24.53 | 24.53 | 24.53 | 24.53 | -0.08% | |
| 24.31 | 24.55 | 24.31 | 24.55 | -0.89% | |
| 24.77 | 24.77 | 24.77 | 24.77 | -1.51% | |
| 25.15 | 25.15 | 25.15 | 25.15 | +0.40% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +1.91% | |
| 24.58 | 24.58 | 24.58 | 24.58 | -0.12% | |
| 24.61 | 24.61 | 24.61 | 24.61 | +1.61% | |
| 24.22 | 24.22 | 24.22 | 24.22 | -0.37% | |
| 24.31 | 24.31 | 24.31 | 24.31 | -0.33% | |
| 24.40 | 24.40 | 24.39 | 24.39 | -1.89% | |
| 24.44 | 24.86 | 24.42 | 24.86 | +0.77% | |
| 24.67 | 24.67 | 24.67 | 24.67 | -1.52% | |
| 25.05 | 25.05 | 25.05 | 25.05 | -0.12% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +0.16% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.97% | |
| 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | |
| 24.43 | 24.80 | 24.41 | 24.80 | +0.85% | |
| 24.59 | 24.59 | 24.59 | 24.59 | -0.57% | |
| 24.73 | 24.73 | 24.73 | 24.73 | +0.57% | |
| 24.63 | 24.64 | 24.59 | 24.59 | -0.69% | |
| 24.59 | 24.76 | 24.59 | 24.76 | +0.24% | |
| 24.53 | 24.70 | 24.53 | 24.70 | 0.00% | |
| 24.70 | 24.70 | 24.70 | 24.70 | +1.31% | |
| 24.38 | 24.38 | 24.38 | 24.38 | -1.53% | |
| 24.71 | 24.76 | 24.69 | 24.76 | +0.53% | |
| 24.63 | 24.63 | 24.63 | 24.63 | +0.49% | |
| 24.51 | 24.51 | 24.51 | 24.51 | +0.74% | |
| 24.33 | 24.33 | 24.33 | 24.33 | -1.82% | |
| 24.78 | 24.78 | 24.78 | 24.78 | +1.56% | |
| 24.40 | 24.40 | 24.40 | 24.40 | -0.25% | |
| 24.45 | 24.46 | 24.45 | 24.46 | +0.20% | |
| 24.33 | 24.41 | 24.33 | 24.41 | +1.12% | |
| 24.29 | 24.29 | 24.14 | 24.14 | -0.29% | |
| 24.21 | 24.21 | 24.21 | 24.21 | -0.04% | |
| 24.27 | 24.27 | 24.22 | 24.22 | -0.82% | |
| 24.42 | 24.42 | 24.42 | 24.42 | +0.12% | |
| 24.27 | 24.66 | 24.27 | 24.39 | -0.41% | |
| 24.34 | 24.49 | 24.34 | 24.49 | +1.24% | |
| 23.58 | 24.19 | 23.58 | 24.19 | +0.79% | |
| 24.00 | 24.00 | 24.00 | 24.00 | -0.08% | |
| 23.82 | 24.02 | 23.82 | 24.02 | +2.74% | |
| 23.38 | 23.38 | 23.38 | 23.38 | -1.23% | |
| 23.67 | 23.67 | 23.67 | 23.67 | -1.95% | |
| 24.14 | 24.14 | 24.14 | 24.14 | +0.29% | |
| 24.07 | 24.07 | 24.07 | 24.07 | -0.50% | |
| 24.30 | 24.39 | 24.19 | 24.19 | -0.94% | |
| 24.45 | 24.45 | 24.42 | 24.42 | -0.61% | |
| 24.49 | 24.57 | 24.49 | 24.57 | +1.24% | |
| 24.27 | 24.27 | 24.27 | 24.27 | -0.70% | |
| 23.97 | 24.44 | 23.85 | 24.44 | -0.04% | |
| 24.45 | 24.45 | 24.45 | 24.45 | -1.21% | |
| 24.63 | 24.75 | 24.63 | 24.75 | -0.04% | |
| 24.64 | 24.76 | 24.64 | 24.76 | +1.10% | |
| 24.49 | 24.49 | 24.49 | 24.49 | -2.20% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.60% | |
| 24.65 | 24.89 | 24.65 | 24.89 | 0.00% | |
| 24.65 | 24.89 | 24.65 | 24.89 | +0.36% | |
| 24.86 | 24.86 | 24.80 | 24.80 | -1.31% | |
| 25.13 | 25.13 | 25.13 | 25.13 | +0.84% | |
| 24.95 | 24.95 | 24.90 | 24.92 | — |