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%
EMJN — Corgi Emerging Markets Equities 15% Structured Buffer ETF - June Series
Cboe BZXCorgi Emerging Markets Equities 15% Structured Buffer ETF - June Series
$23.26
+0.24(+1.04%)
- O
- 23.26
- H
- 23.26
- L
- 23.26
- V
- 9
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.26
Period Return-7.5%
Period High$25.22
Period Low$21.56
Avg Daily Volume2.2K
Total Trading Days86
EMJN — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.26 | $23.26 | $23.26 | $23.26 | +$0.24 | +1.04% | 9 | $23.35 | $23.26 $23.26 |
| Oct 1, 2026 | $23.02 | $23.02 | $23.02 | $23.02 | $-0.06 | -0.25% | 6 | $22.97 | $23.02 $23.02 |
| Sep 30, 2026 | $23.08 | $23.08 | $23.08 | $23.08 | $-0.15 | -0.62% | 6 | $23.11 | $23.08 $23.08 |
| Sep 29, 2026 | $23.23 | $23.23 | $23.23 | $23.23 | +$0.07 | +0.31% | 6 | $23.13 | $23.23 $23.23 |
| Sep 28, 2026 | $23.16 | $23.16 | $23.16 | $23.16 | $-0.11 | -0.46% | 6 | $23.06 | $23.16 $23.16 |
| Sep 25, 2026 | $23.26 | $23.26 | $23.26 | $23.26 | +$0.06 | +0.25% | 6 | $23.39 | $23.26 $23.26 |
| Sep 24, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $-0.23 | -0.99% | 6 | $23.10 | $23.20 $23.20 |
| Sep 23, 2026 | $23.44 | $23.44 | $23.44 | $23.44 | $-0.26 | -1.10% | 6 | $23.52 | $23.44 $23.44 |
| Sep 22, 2026 | $23.70 | $23.70 | $23.70 | $23.70 | +$0.07 | +0.29% | 6 | $23.68 | $23.70 $23.70 |
| Sep 21, 2026 | $23.63 | $23.63 | $23.63 | $23.63 | +$0.57 | +2.48% | 7 | $23.38 | $23.63 $23.63 |
| Sep 18, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | $-0.03 | -0.13% | 6 | $23.03 | $23.06 $23.06 |
| Sep 17, 2026 | $23.09 | $23.09 | $23.09 | $23.09 | +$0.20 | +0.86% | 6 | $23.01 | $23.09 $23.09 |
| Sep 16, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | $-0.05 | -0.20% | 7 | $22.95 | $22.89 $22.89 |
| Sep 15, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | $-0.16 | -0.70% | 7 | $22.90 | $22.94 $22.94 |
| Sep 14, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $-0.18 | -0.76% | 7 | $23.14 | $23.10 $23.10 |
| Sep 11, 2026 | $23.28 | $23.28 | $23.28 | $23.28 | +$0.12 | +0.52% | 7 | $23.24 | $23.28 $23.28 |
| Sep 10, 2026 | $23.45 | $23.45 | $23.11 | $23.16 | $-0.34 | -1.46% | 207 | $23.27 | $23.11 $23.45 |
| Sep 9, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | $-0.07 | -0.29% | 6 | $23.54 | $23.50 $23.50 |
| Sep 8, 2026 | $23.56 | $23.56 | $23.56 | $23.56 | +$0.09 | +0.39% | 6 | $23.62 | $23.56 $23.56 |
| Sep 4, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +$0.15 | +0.64% | 6 | $23.39 | $23.47 $23.47 |
| Sep 3, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | +$0.10 | +0.44% | 6 | $23.27 | $23.32 $23.32 |
| Sep 2, 2026 | $22.86 | $23.22 | $22.84 | $23.22 | +$0.21 | +0.90% | 2,007 | $22.85 | $22.84 $23.22 |
| Sep 1, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | $-0.10 | -0.44% | 6 | $23.07 | $23.01 $23.01 |
| Aug 31, 2026 | $23.11 | $23.11 | $23.11 | $23.11 | $-0.12 | -0.52% | 6 | $23.21 | $23.11 $23.11 |
| Aug 28, 2026 | $23.24 | $23.24 | $23.24 | $23.24 | +$0.07 | +0.30% | 6 | $23.32 | $23.24 $23.24 |
| Aug 27, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | $-0.06 | -0.24% | 6 | $23.26 | $23.17 $23.17 |
| Aug 26, 2026 | $23.22 | $23.22 | $23.22 | $23.22 | +$0.09 | +0.37% | 6 | $23.29 | $23.22 $23.22 |
| Aug 25, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | +$0.21 | +0.92% | 6 | $23.13 | $23.14 $23.14 |
| Aug 24, 2026 | $22.93 | $22.93 | $22.93 | $22.93 | $-0.24 | -1.03% | 6 | $23.06 | $22.93 $22.93 |
| Aug 21, 2026 | $23.16 | $23.16 | $23.16 | $23.16 | +$0.14 | +0.62% | 6 | $23.30 | $23.16 $23.16 |