Emerging Corgi Markets Equities 15% Structured Buffer ETF September Series EMSE
22.75 USD -0.13 (-0.58%)
As ofNov 13, 2026, 10:26 AM EST
22.75 Day range 22.75
22.34 52-week range 25.45
- YTD
- -9.16%
- 1 year
- -9.16%
EMSE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | -0.13 | -0.57% | 100 |
| Nov 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | -0.22 | -0.95% | 100 |
| Nov 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | +0.30 | +1.32% | 100 |
| Nov 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | +0.11 | +0.48% | 100 |
| Nov 9, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | +0.26 | +1.16% | 100 |
| Nov 6, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | +0.09 | +0.40% | 100 |
| Nov 5, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | -0.86 | -3.71% | 100 |
| Nov 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | +0.22 | +0.96% | 100 |
| Nov 3, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | -0.24 | -1.03% | 100 |
| Nov 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 0.00 | 0.00% | 100 |
| Oct 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | -0.51 | -2.15% | 100 |
| Oct 29, 2026 | 23.51 | 23.73 | 23.51 | 23.73 | -0.04 | -0.17% | 4,200 |
| Oct 28, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 0.00 | 0.00% | 100 |
| Oct 27, 2026 | 23.42 | 23.77 | 23.42 | 23.77 | +0.35 | +1.49% | 11,500 |
| Oct 26, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | -0.03 | -0.13% | 100 |
| Oct 23, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | -0.05 | -0.21% | 100 |
| Oct 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | -0.48 | -2.00% | 1,000 |
| Oct 21, 2026 | 24.00 | 24.00 | 23.98 | 23.98 | -0.01 | -0.04% | 400 |
| Oct 20, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | -0.01 | -0.04% | 100 |
| Oct 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | +0.30 | +1.27% | 100 |
| Oct 16, 2026 | 23.83 | 23.89 | 23.70 | 23.70 | -0.33 | -1.37% | 1,800 |
| Oct 15, 2026 | 23.70 | 24.03 | 23.68 | 24.03 | -0.08 | -0.33% | 4,500 |
| Oct 14, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | -0.43 | -1.75% | 100 |
| Oct 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | -0.14 | -0.57% | 100 |
| Oct 12, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | -0.03 | -0.12% | 1,000 |
| Oct 9, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | +0.24 | +0.98% | 100 |
| Oct 8, 2026 | 24.44 | 24.53 | 24.44 | 24.47 | -0.31 | -1.25% | 1,200 |
| Oct 7, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | -0.41 | -1.63% | 100 |
| Oct 6, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | +0.09 | +0.36% | 700 |
| Oct 5, 2026 | 25.23 | 25.23 | 25.10 | 25.10 | +0.10 | +0.40% | 100 |
| Oct 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 100 |
| Oct 1, 2026 | 24.68 | 25.00 | 24.68 | 25.00 | +0.18 | +0.73% | 1,000 |
| Sep 30, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | -0.26 | -1.04% | 100 |
| Sep 29, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | +0.19 | +0.76% | 100 |
| Sep 28, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | -0.15 | -0.60% | 100 |
| Sep 25, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | +0.09 | +0.36% | 100 |
| Sep 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | -0.22 | -0.87% | 800 |
| Sep 23, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | -0.28 | -1.10% | 100 |
| Sep 22, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | +0.06 | +0.24% | 800 |
| Sep 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | +0.43 | +1.72% | 800 |
| Sep 18, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | -0.03 | -0.12% | 100 |
| Sep 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | +0.34 | +1.38% | 100 |
| Sep 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | -0.39 | -1.56% | 100 |
| Sep 15, 2026 | 25.07 | 25.08 | 25.04 | 25.04 | — | — | 39,500 |
44 days, newest first. Daily bars as drawn on the EMSE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.