MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMJL — Corgi Emerging Markets Equities 15% Structured Buffer ETF - July Series
Cboe BZXCorgi Emerging Markets Equities 15% Structured Buffer ETF - July Series
$24.70
+0.33(+1.35%)
- O
- 24.70
- H
- 24.70
- L
- 24.70
- V
- 9.07
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.70
Period Return-1.19%
Period High$25.15
Period Low$23.38
Avg Daily Volume1.9K
Total Trading Days66
EMJL — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | +$0.33 | +1.35% | 9 | $24.59 | $24.70 $24.70 |
| Oct 1, 2026 | $24.24 | $24.37 | $24.24 | $24.37 | $-0.11 | -0.46% | 3,106 | $24.25 | $24.24 $24.37 |
| Sep 30, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | $-0.20 | -0.83% | 6 | $24.49 | $24.48 $24.48 |
| Sep 29, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | +$0.31 | +1.26% | 6 | $24.55 | $24.69 $24.69 |
| Sep 28, 2026 | $24.40 | $24.40 | $24.38 | $24.38 | $-0.15 | -0.62% | 7,206 | $24.43 | $24.38 $24.40 |
| Sep 25, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | $-0.02 | -0.07% | 6 | $24.55 | $24.53 $24.53 |
| Sep 24, 2026 | $24.31 | $24.55 | $24.31 | $24.55 | $-0.22 | -0.89% | 1,006 | $24.31 | $24.31 $24.55 |
| Sep 23, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | $-0.38 | -1.50% | 7 | $24.83 | $24.77 $24.77 |
| Sep 22, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +$0.09 | +0.38% | 6 | $24.94 | $25.15 $25.15 |
| Sep 21, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +$0.47 | +1.91% | 6 | $24.84 | $25.05 $25.05 |
| Sep 18, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.02 | -0.09% | 6 | $24.54 | $24.58 $24.58 |
| Sep 17, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +$0.38 | +1.58% | 6 | $24.57 | $24.61 $24.61 |
| Sep 16, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $-0.09 | -0.36% | 7 | $24.30 | $24.22 $24.22 |
| Sep 15, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $-0.08 | -0.32% | 7 | $24.41 | $24.31 $24.31 |
| Sep 14, 2026 | $24.40 | $24.40 | $24.39 | $24.39 | $-0.47 | -1.88% | 2,111 | $24.62 | $24.39 $24.40 |
| Sep 11, 2026 | $24.44 | $24.86 | $24.42 | $24.86 | +$0.18 | +0.74% | 2,006 | $24.43 | $24.42 $24.86 |
| Sep 10, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | $-0.38 | -1.51% | 6 | $24.75 | $24.67 $24.67 |
| Sep 9, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $-0.03 | -0.12% | 6 | $25.04 | $25.05 $25.05 |
| Sep 8, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +$0.04 | +0.16% | 7 | $25.11 | $25.08 $25.08 |
| Sep 4, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +$0.24 | +0.97% | 6 | $24.90 | $25.04 $25.04 |
| Sep 3, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.00 | +0.02% | 6 | $24.60 | $24.80 $24.80 |
| Sep 2, 2026 | $24.43 | $24.80 | $24.41 | $24.80 | +$0.21 | +0.86% | 8,106 | $24.46 | $24.41 $24.80 |
| Sep 1, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $-0.14 | -0.56% | 6 | $24.59 | $24.59 $24.59 |
| Aug 31, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | +$0.14 | +0.55% | 6 | $24.65 | $24.73 $24.73 |
| Aug 28, 2026 | $24.63 | $24.64 | $24.59 | $24.59 | $-0.17 | -0.68% | 3,205 | $24.64 | $24.59 $24.64 |
| Aug 27, 2026 | $24.59 | $24.76 | $24.59 | $24.76 | +$0.05 | +0.22% | 906 | $24.59 | $24.59 $24.76 |
| Aug 26, 2026 | $24.53 | $24.70 | $24.53 | $24.70 | +$0.00 | +0.01% | 3,006 | $24.53 | $24.53 $24.70 |
| Aug 25, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | +$0.32 | +1.31% | 6 | $24.48 | $24.70 $24.70 |
| Aug 24, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $-0.38 | -1.54% | 6 | $24.48 | $24.38 $24.38 |
| Aug 21, 2026 | $24.71 | $24.76 | $24.69 | $24.76 | +$0.13 | +0.54% | 2,406 | $24.69 | $24.69 $24.76 |