EMJN Historical Prices
BATS: EMJNCorgi FundsDefined OutcomeETFUSD
23.13+0.1581 (+0.69%)
At close: Sep 10, 9:44 AM ET · Delayed 15 min
EMJN price history
The price history for Corgi Emerging Markets Equities 15% Structured Buffer (EMJN) on this page begins on June 1, 2026, when the stock closed at $23.79; it most recently closed at $23.46 on October 5, 2026. The highest price in this record is $25.22, reached on June 1, 2026; the latest close is 7.0% 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
EMJN returns
1 week
+0.99%
1 month
-0.42%
3 months
+2.94%
EMJN price return, excluding dividends.
EMJN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.46 | 23.46 | 23.46 | 23.46 | -0.04% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +0.90% | |
| 23.26 | 23.26 | 23.26 | 23.26 | +1.04% | |
| 23.02 | 23.02 | 23.02 | 23.02 | -0.26% | |
| 23.08 | 23.08 | 23.08 | 23.08 | -0.65% | |
| 23.23 | 23.23 | 23.23 | 23.23 | +0.30% | |
| 23.16 | 23.16 | 23.16 | 23.16 | -0.43% | |
| 23.26 | 23.26 | 23.26 | 23.26 | +0.26% | |
| 23.20 | 23.20 | 23.20 | 23.20 | -1.02% | |
| 23.44 | 23.44 | 23.44 | 23.44 | -1.10% | |
| 23.70 | 23.70 | 23.70 | 23.70 | +0.30% | |
| 23.63 | 23.63 | 23.63 | 23.63 | +2.47% | |
| 23.06 | 23.06 | 23.06 | 23.06 | -0.13% | |
| 23.09 | 23.09 | 23.09 | 23.09 | +0.87% | |
| 22.89 | 22.89 | 22.89 | 22.89 | -0.22% | |
| 22.94 | 22.94 | 22.94 | 22.94 | -0.69% | |
| 23.10 | 23.10 | 23.10 | 23.10 | -0.77% | |
| 23.28 | 23.28 | 23.28 | 23.28 | +0.52% | |
| 23.45 | 23.45 | 23.11 | 23.16 | -1.45% | |
| 23.50 | 23.50 | 23.50 | 23.50 | -0.25% | |
| 23.56 | 23.56 | 23.56 | 23.56 | +0.38% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +0.64% | |
| 23.32 | 23.32 | 23.32 | 23.32 | +0.43% | |
| 22.86 | 23.22 | 22.84 | 23.22 | +0.91% | |
| 23.01 | 23.01 | 23.01 | 23.01 | -0.43% | |
| 23.11 | 23.11 | 23.11 | 23.11 | -0.56% | |
| 23.24 | 23.24 | 23.24 | 23.24 | +0.30% | |
| 23.17 | 23.17 | 23.17 | 23.17 | -0.22% | |
| 23.22 | 23.22 | 23.22 | 23.22 | +0.35% | |
| 23.14 | 23.14 | 23.14 | 23.14 | +0.92% | |
| 22.93 | 22.93 | 22.93 | 22.93 | -0.99% | |
| 23.16 | 23.16 | 23.16 | 23.16 | +0.61% | |
| 23.02 | 23.02 | 23.02 | 23.02 | +0.22% | |
| 22.97 | 22.97 | 22.97 | 22.97 | +0.48% | |
| 22.86 | 22.86 | 22.86 | 22.86 | -1.51% | |
| 23.21 | 23.21 | 23.21 | 23.21 | +0.91% | |
| 23.00 | 23.00 | 23.00 | 23.00 | -0.30% | |
| 23.07 | 23.07 | 23.07 | 23.07 | +0.79% | |
| 22.89 | 22.89 | 22.89 | 22.89 | +0.48% | |
| 22.78 | 22.78 | 22.78 | 22.78 | +0.18% | |
| 22.74 | 22.74 | 22.74 | 22.74 | +0.49% | |
| 22.63 | 22.63 | 22.63 | 22.63 | +0.40% | |
| 22.54 | 22.54 | 22.54 | 22.54 | -0.57% | |
| 22.67 | 22.67 | 22.67 | 22.67 | -0.18% | |
| 22.71 | 22.71 | 22.71 | 22.71 | +0.58% | |
| 21.83 | 22.58 | 21.83 | 22.58 | +1.21% | |
| 22.31 | 22.31 | 22.31 | 22.31 | +0.95% | |
| 22.10 | 22.10 | 22.10 | 22.10 | +2.50% | |
| 21.93 | 21.94 | 21.56 | 21.56 | -1.69% | |
| 21.93 | 21.93 | 21.93 | 21.93 | -1.44% | |
| 22.25 | 22.25 | 22.25 | 22.25 | +0.23% | |
| 22.20 | 22.20 | 22.20 | 22.20 | -0.63% | |
| 22.34 | 22.34 | 22.34 | 22.34 | -0.67% | |
| 22.49 | 22.49 | 22.49 | 22.49 | -0.04% | |
| 22.50 | 22.50 | 22.50 | 22.50 | +1.21% | |
| 22.23 | 22.23 | 22.23 | 22.23 | -0.76% | |
| 21.71 | 22.40 | 21.71 | 22.40 | -0.18% | |
| 22.28 | 22.44 | 22.24 | 22.44 | -1.01% | |
| 22.67 | 22.67 | 22.67 | 22.67 | -0.61% | |
| 22.81 | 22.81 | 22.81 | 22.81 | +1.06% | |
| 22.57 | 22.57 | 22.57 | 22.57 | -1.83% | |
| 22.99 | 22.99 | 22.99 | 22.99 | +0.09% | |
| 22.93 | 22.97 | 22.93 | 22.97 | +0.88% | |
| 22.74 | 22.77 | 22.74 | 22.77 | -0.09% | |
| 22.79 | 22.79 | 22.79 | 22.79 | -1.81% | |
| 22.83 | 23.21 | 22.83 | 23.21 | +1.44% | |
| 22.88 | 22.88 | 22.88 | 22.88 | -1.76% | |
| 23.29 | 23.29 | 23.29 | 23.29 | -5.06% | |
| 24.47 | 24.53 | 24.41 | 24.53 | +1.03% | |
| 24.10 | 24.28 | 24.00 | 24.28 | +0.41% | |
| 24.18 | 24.18 | 24.18 | 24.18 | -0.21% | |
| 24.51 | 24.51 | 24.23 | 24.23 | +0.46% | |
| 24.24 | 24.24 | 24.12 | 24.12 | -0.58% | |
| 24.26 | 24.26 | 24.26 | 24.26 | -2.80% | |
| 25.07 | 25.07 | 24.96 | 24.96 | -0.28% | |
| 24.96 | 25.03 | 24.96 | 25.03 | +1.67% | |
| 24.86 | 24.86 | 24.62 | 24.62 | -0.36% | |
| 24.77 | 24.79 | 24.71 | 24.71 | -0.96% | |
| 24.95 | 24.95 | 24.95 | 24.95 | +1.01% | |
| 24.21 | 24.70 | 24.21 | 24.70 | +1.15% | |
| 24.20 | 24.42 | 24.20 | 24.42 | +2.91% | |
| 23.73 | 23.73 | 23.73 | 23.73 | -1.08% | |
| 23.55 | 23.99 | 23.49 | 23.99 | +0.59% | |
| 23.41 | 24.06 | 23.41 | 23.85 | +0.25% | |
| 23.98 | 23.98 | 23.79 | 23.79 | -3.41% | |
| 24.63 | 24.63 | 24.63 | 24.63 | -0.61% | |
| 24.85 | 24.85 | 24.78 | 24.78 | -1.47% | |
| 25.21 | 25.22 | 25.15 | 25.15 | — |