EMMY Historical Prices
BATS: EMMYCorgi FundsDefined OutcomeETFUSD
24.44+0.305 (+1.26%)
At close: Oct 5, 3:07 PM ET · Delayed 15 min
EMMY price history
The price history for Corgi Emerging Markets Equities 15% Structured Buffer (EMMY) on this page begins on May 4, 2026, when the stock closed at $24.98; it most recently closed at $24.56 on October 5, 2026. The highest price in this record is $25.68, reached on May 4, 2026; the latest close is 4.4% 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
EMMY returns
1 week
+0.78%
1 month
-2.81%
3 months
+1.66%
EMMY price return, excluding dividends.
EMMY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.56 | 24.56 | 24.56 | 24.56 | -1.13% | |
| 24.84 | 24.84 | 24.84 | 24.84 | -0.24% | |
| 24.86 | 24.90 | 24.86 | 24.90 | +1.22% | |
| 24.60 | 24.60 | 24.60 | 24.60 | +0.65% | |
| 24.35 | 24.44 | 24.27 | 24.44 | +0.29% | |
| 24.37 | 24.37 | 24.37 | 24.37 | -0.93% | |
| 24.60 | 24.60 | 24.60 | 24.60 | +0.53% | |
| 24.47 | 24.47 | 24.47 | 24.47 | -0.73% | |
| 24.55 | 24.65 | 24.52 | 24.65 | +0.53% | |
| 24.45 | 24.52 | 24.45 | 24.52 | -0.93% | |
| 24.75 | 24.75 | 24.75 | 24.75 | -1.36% | |
| 25.09 | 25.09 | 25.09 | 25.09 | +0.28% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +1.75% | |
| 24.59 | 24.59 | 24.59 | 24.59 | -0.12% | |
| 24.62 | 24.62 | 24.62 | 24.62 | +1.36% | |
| 24.29 | 24.29 | 24.29 | 24.29 | -0.94% | |
| 24.43 | 24.52 | 24.43 | 24.52 | -0.41% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -1.76% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.68% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -1.39% | |
| 25.24 | 25.24 | 25.24 | 25.24 | -0.12% | |
| 25.27 | 25.27 | 25.27 | 25.27 | +0.16% | |
| 25.23 | 25.23 | 25.23 | 25.23 | +0.96% | |
| 24.99 | 24.99 | 24.99 | 24.99 | +0.40% | |
| 24.89 | 24.89 | 24.89 | 24.89 | +1.10% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -0.69% | |
| 24.79 | 24.79 | 24.79 | 24.79 | +0.20% | |
| 24.76 | 24.76 | 24.74 | 24.74 | -0.36% | |
| 24.83 | 24.83 | 24.83 | 24.83 | +0.16% | |
| 24.79 | 24.79 | 24.79 | 24.79 | +0.04% | |
| 24.78 | 24.78 | 24.78 | 24.78 | +1.23% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -0.73% | |
| 24.66 | 24.66 | 24.66 | 24.66 | +0.61% | |
| 24.51 | 24.51 | 24.51 | 24.51 | +0.12% | |
| 24.48 | 24.48 | 24.48 | 24.48 | +0.53% | |
| 24.35 | 24.35 | 24.35 | 24.35 | -1.77% | |
| 24.78 | 24.79 | 24.73 | 24.79 | +1.27% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -0.37% | |
| 24.57 | 24.57 | 24.57 | 24.57 | +0.20% | |
| 24.52 | 24.52 | 24.52 | 24.52 | +0.86% | |
| 24.31 | 24.31 | 24.31 | 24.31 | +0.54% | |
| 24.18 | 24.18 | 24.18 | 24.18 | -0.21% | |
| 24.23 | 24.23 | 24.23 | 24.23 | +0.87% | |
| 23.93 | 24.02 | 23.93 | 24.02 | -0.83% | |
| 24.22 | 24.22 | 24.22 | 24.22 | -0.49% | |
| 24.48 | 24.48 | 24.26 | 24.34 | +1.25% | |
| 24.00 | 24.04 | 23.65 | 24.04 | -0.17% | |
| 24.08 | 24.08 | 24.08 | 24.08 | +0.54% | |
| 23.95 | 23.95 | 23.95 | 23.95 | +2.22% | |
| 23.43 | 23.43 | 23.43 | 23.43 | -1.14% | |
| 23.70 | 23.70 | 23.70 | 23.70 | -1.29% | |
| 24.01 | 24.01 | 24.01 | 24.01 | +0.17% | |
| 23.97 | 23.97 | 23.97 | 23.97 | -0.95% | |
| 24.20 | 24.20 | 24.20 | 24.20 | -0.25% | |
| 24.26 | 24.26 | 24.26 | 24.26 | +0.08% | |
| 24.36 | 24.36 | 24.24 | 24.24 | +1.04% | |
| 23.99 | 23.99 | 23.99 | 23.99 | +0.33% | |
| 23.44 | 23.91 | 23.43 | 23.91 | -0.25% | |
| 23.97 | 23.97 | 23.97 | 23.97 | -0.66% | |
| 24.17 | 24.17 | 24.03 | 24.13 | +0.33% | |
| 24.05 | 24.05 | 24.05 | 24.05 | +0.71% | |
| 23.88 | 23.88 | 23.88 | 23.88 | -1.77% | |
| 24.31 | 24.31 | 24.31 | 24.31 | +0.16% | |
| 24.27 | 24.27 | 24.27 | 24.27 | +0.46% | |
| 24.29 | 24.31 | 24.16 | 24.16 | -0.54% | |
| 24.31 | 24.31 | 24.29 | 24.29 | -1.86% | |
| 24.19 | 24.75 | 24.19 | 24.75 | +2.15% | |
| 24.04 | 24.23 | 24.00 | 24.23 | -0.70% | |
| 24.48 | 24.48 | 24.40 | 24.40 | -2.13% | |
| 25.01 | 25.01 | 24.93 | 24.93 | +0.81% | |
| 24.58 | 24.73 | 24.58 | 24.73 | +0.45% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -0.44% | |
| 24.73 | 24.73 | 24.73 | 24.73 | +0.57% | |
| 24.59 | 24.59 | 24.59 | 24.59 | -0.08% | |
| 24.74 | 24.74 | 24.61 | 24.61 | -2.50% | |
| 25.54 | 25.54 | 25.24 | 25.24 | -0.16% | |
| 25.39 | 25.39 | 25.26 | 25.28 | +1.57% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -0.20% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -1.07% | |
| 24.85 | 25.21 | 24.85 | 25.21 | +1.41% | |
| 24.91 | 24.91 | 24.86 | 24.86 | +0.36% | |
| 24.77 | 24.77 | 24.77 | 24.77 | +2.82% | |
| 24.09 | 24.09 | 24.09 | 24.09 | -0.62% | |
| 24.63 | 24.63 | 23.99 | 24.24 | 0.00% | |
| 24.40 | 24.45 | 24.24 | 24.24 | +0.87% | |
| 24.42 | 24.42 | 24.03 | 24.03 | -3.80% | |
| 24.70 | 24.98 | 24.61 | 24.98 | -0.48% | |
| 25.15 | 25.15 | 25.10 | 25.10 | -0.55% | |
| 25.17 | 25.24 | 25.16 | 25.24 | -0.08% | |
| 25.12 | 25.26 | 25.12 | 25.26 | +1.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 24.92 | 25.00 | 24.92 | 25.00 | +0.48% | |
| 24.88 | 24.88 | 24.88 | 24.88 | -0.40% | |
| 24.94 | 24.98 | 24.94 | 24.98 | +2.04% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -0.24% | |
| 24.54 | 24.54 | 24.54 | 24.54 | +0.74% | |
| 24.36 | 24.36 | 24.36 | 24.36 | +0.58% | |
| 24.22 | 24.22 | 24.21 | 24.22 | -0.53% | |
| 24.43 | 24.43 | 24.35 | 24.35 | -0.37% | |
| 24.44 | 24.44 | 24.44 | 24.44 | -1.85% | |
| 24.94 | 24.94 | 24.90 | 24.90 | +0.28% | |
| 24.83 | 24.83 | 24.83 | 24.83 | +1.06% | |
| 24.57 | 24.57 | 24.57 | 24.57 | -2.19% | |
| 25.12 | 25.12 | 25.12 | 25.12 | +0.56% | |
| 25.21 | 25.21 | 24.98 | 24.98 | +0.52% | |
| 24.85 | 24.85 | 24.85 | 24.85 | -2.05% | |
| 25.68 | 25.68 | 25.15 | 25.37 | — |