EMXX Historical Prices
BATS: EMXXCorgi FundsTrading--Leveraged EquityETFUSD
22.93+0.5018 (+2.24%)
At close: Sep 23, 9:44 AM ET · Delayed 15 min
EMXX price history
The price history for Corgi Emerging Markets 2x Daily (EMXX) on this page begins on June 1, 2026, when the stock closed at $22.38; it most recently closed at $23.03 on October 5, 2026. The highest price in this record is $24.89, reached on June 22, 2026; the latest close is 7.5% 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
EMXX returns
1 week
+1.59%
1 month
-4.95%
3 months
-0.30%
EMXX price return, excluding dividends.
EMXX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.03 | 23.03 | 23.03 | 23.03 | -2.58% | |
| 23.64 | 23.64 | 23.64 | 23.64 | 0.00% | |
| 23.64 | 23.64 | 23.64 | 23.64 | +3.55% | |
| 22.83 | 22.83 | 22.83 | 22.83 | +1.65% | |
| 22.46 | 22.46 | 22.46 | 22.46 | -0.93% | |
| 22.67 | 22.67 | 22.67 | 22.67 | -1.00% | |
| 22.90 | 22.90 | 22.90 | 22.90 | -0.35% | |
| 22.98 | 22.98 | 22.98 | 22.98 | -1.58% | |
| 23.35 | 23.35 | 23.35 | 23.35 | +0.95% | |
| 23.13 | 23.13 | 23.13 | 23.13 | -0.81% | |
| 23.60 | 23.60 | 23.32 | 23.32 | -3.36% | |
| 24.13 | 24.13 | 24.13 | 24.13 | -0.21% | |
| 23.97 | 24.18 | 23.97 | 24.18 | +3.87% | |
| 23.28 | 23.28 | 23.28 | 23.28 | +0.56% | |
| 23.15 | 23.15 | 23.15 | 23.15 | +2.52% | |
| 22.58 | 22.58 | 22.58 | 22.58 | -0.22% | |
| 22.63 | 22.63 | 22.63 | 22.63 | -1.39% | |
| 22.95 | 22.95 | 22.95 | 22.95 | -2.42% | |
| 23.52 | 23.52 | 23.52 | 23.52 | +1.29% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -3.13% | |
| 23.97 | 23.97 | 23.97 | 23.97 | -1.07% | |
| 24.23 | 24.23 | 24.23 | 24.23 | -0.70% | |
| 24.40 | 24.40 | 24.40 | 24.40 | +1.29% | |
| 24.09 | 24.09 | 24.09 | 24.09 | +0.75% | |
| 23.91 | 23.91 | 23.91 | 23.91 | +0.29% | |
| 23.84 | 23.84 | 23.84 | 23.84 | +0.21% | |
| 23.79 | 23.79 | 23.79 | 23.79 | -0.67% | |
| 23.95 | 23.95 | 23.95 | 23.95 | -0.70% | |
| 24.06 | 24.12 | 24.06 | 24.12 | +0.92% | |
| 23.90 | 23.90 | 23.90 | 23.90 | +0.08% | |
| 23.88 | 23.88 | 23.88 | 23.88 | +2.27% | |
| 23.35 | 23.35 | 23.35 | 23.35 | -1.56% | |
| 23.72 | 23.72 | 23.72 | 23.72 | +1.37% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -0.13% | |
| 23.43 | 23.43 | 23.43 | 23.43 | +1.25% | |
| 23.14 | 23.14 | 23.14 | 23.14 | -2.49% | |
| 23.73 | 23.73 | 23.73 | 23.73 | +0.89% | |
| 23.52 | 23.52 | 23.52 | 23.52 | -0.80% | |
| 23.71 | 23.71 | 23.71 | 23.71 | -0.25% | |
| 23.77 | 23.77 | 23.77 | 23.77 | +0.89% | |
| 23.56 | 23.56 | 23.56 | 23.56 | -0.76% | |
| 23.74 | 23.74 | 23.74 | 23.74 | -0.42% | |
| 23.84 | 23.84 | 23.84 | 23.84 | +1.62% | |
| 23.46 | 23.46 | 23.46 | 23.46 | -0.34% | |
| 23.54 | 23.54 | 23.54 | 23.54 | -0.04% | |
| 23.55 | 23.55 | 23.55 | 23.55 | +3.29% | |
| 22.80 | 22.80 | 22.80 | 22.80 | +0.93% | |
| 22.59 | 22.59 | 22.59 | 22.59 | +1.94% | |
| 22.16 | 22.16 | 22.16 | 22.16 | +4.43% | |
| 21.22 | 21.22 | 21.22 | 21.22 | -2.93% | |
| 21.86 | 21.86 | 21.86 | 21.86 | -1.58% | |
| 22.21 | 22.21 | 22.21 | 22.21 | +1.51% | |
| 21.88 | 21.88 | 21.88 | 21.88 | -1.13% | |
| 22.13 | 22.13 | 22.13 | 22.13 | -2.47% | |
| 22.69 | 22.69 | 22.69 | 22.69 | -0.26% | |
| 22.75 | 22.75 | 22.75 | 22.75 | +3.22% | |
| 22.04 | 22.04 | 22.04 | 22.04 | +0.23% | |
| 21.99 | 21.99 | 21.99 | 21.99 | -3.34% | |
| 22.75 | 22.75 | 22.75 | 22.75 | -2.28% | |
| 23.28 | 23.28 | 23.28 | 23.28 | +1.31% | |
| 22.98 | 22.98 | 22.98 | 22.98 | +0.97% | |
| 22.76 | 22.76 | 22.76 | 22.76 | -3.68% | |
| 23.63 | 23.63 | 23.63 | 23.63 | +1.11% | |
| 23.37 | 23.37 | 23.37 | 23.37 | +1.17% | |
| 23.10 | 23.10 | 23.10 | 23.10 | +1.05% | |
| 22.86 | 22.86 | 22.86 | 22.86 | -4.07% | |
| 23.83 | 23.83 | 23.83 | 23.83 | +3.61% | |
| 23.00 | 23.00 | 23.00 | 23.00 | -0.82% | |
| 23.19 | 23.19 | 23.19 | 23.19 | -1.82% | |
| 23.62 | 23.62 | 23.62 | 23.62 | +1.94% | |
| 23.17 | 23.17 | 23.17 | 23.17 | +1.80% | |
| 22.76 | 22.76 | 22.76 | 22.76 | -0.61% | |
| 22.90 | 22.90 | 22.90 | 22.90 | -0.61% | |
| 23.10 | 23.10 | 23.04 | 23.04 | -1.58% | |
| 23.41 | 23.41 | 23.41 | 23.41 | -5.95% | |
| 24.89 | 24.89 | 24.89 | 24.89 | +1.38% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +3.41% | |
| 23.74 | 23.74 | 23.74 | 23.74 | -1.21% | |
| 24.03 | 24.03 | 24.03 | 24.03 | -2.28% | |
| 24.59 | 24.59 | 24.59 | 24.59 | +4.37% | |
| 23.56 | 23.56 | 23.56 | 23.56 | +1.46% | |
| 22.93 | 23.22 | 22.93 | 23.22 | +4.64% | |
| 22.19 | 22.19 | 22.19 | 22.19 | -2.38% | |
| 22.05 | 22.73 | 22.05 | 22.73 | +0.31% | |
| 22.81 | 22.81 | 22.66 | 22.66 | +1.25% | |
| 22.38 | 22.38 | 22.38 | 22.38 | -7.75% | |
| 24.26 | 24.26 | 24.26 | 24.26 | — |