Skip to main content

Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series

EMAUBATSCorgiAlternative

$24.61Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$1.16M
Expense ratio
0.30%
Dividend yield
-
Holdings
8
52-week range
$24.65$26.00
Volume (live)
-
Avg. volume (3M)
311

EMAU ETF Historical Prices: Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

EMAU Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

EMAU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily52 records
Showing 1-50 of 52
Scroll for more columns
EMAU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202624.6124.6124.6124.6124.616
Oct 14, 202624.6524.6524.6524.6524.6521
Oct 13, 202625.2725.2725.1925.1925.19106
Oct 12, 202625.2625.2625.2625.2625.2621
Oct 9, 202625.4025.4025.4025.4025.406
Oct 8, 202625.2725.2725.2725.2725.27109
Oct 7, 202625.2725.4525.2725.4525.45109
Oct 6, 202625.7425.7425.7425.7425.746
Oct 5, 202625.8125.8125.8125.8125.816
Oct 2, 202625.5425.5725.5425.5725.571.91K
Oct 1, 202625.1825.2625.1825.2625.263.01K
Sep 30, 202625.3625.3625.3625.3625.366
Sep 29, 202625.5325.5325.5325.5325.536
Sep 28, 202625.2125.2125.2125.2125.216
Sep 25, 202625.4525.4525.4525.4525.456
Sep 24, 202625.4325.4325.4325.4325.436
Sep 23, 202625.6525.6525.6525.6525.657
Sep 22, 202626.0026.0026.0026.0026.006
Sep 21, 202625.8925.8925.8925.8925.896
Sep 18, 202625.4725.4725.4725.4725.477
Sep 17, 202625.5225.5225.5225.5225.526
Sep 16, 202625.1325.1325.1325.1325.136
Sep 15, 202625.2125.2125.2125.2125.218
Sep 14, 202625.9525.9725.1925.1925.193.91K
Sep 11, 202625.8125.8125.8125.8125.816
Sep 10, 202625.5925.5925.5925.5925.598
Sep 9, 202625.9625.9625.9625.9625.966
Sep 8, 202625.9925.9925.9925.9925.996
Sep 4, 202625.9525.9525.9525.9525.957
Sep 3, 202625.7325.7325.7325.7325.737
Sep 2, 202625.6425.6425.6425.6425.649
Sep 1, 202625.4125.4125.4125.4125.418
Aug 31, 202625.5825.5825.5825.5825.586
Aug 28, 202625.4225.4225.4225.4225.426
Aug 27, 202625.6025.6025.6025.6025.606
Aug 26, 202625.5425.5425.5425.5425.5331
Aug 25, 202625.5525.5525.5525.5525.5547
Aug 24, 202625.2425.2425.2425.2425.247
Aug 21, 202625.5225.5225.5225.5225.526
Aug 20, 202625.4325.4325.4325.4325.436
Aug 19, 202625.3025.3025.3025.3025.30344
Aug 18, 202625.1425.1425.1425.1425.147
Aug 17, 202625.5425.5425.5425.5425.5450
Aug 14, 202625.1925.1925.1925.1925.197
Aug 13, 202625.2125.2125.2125.2125.21172
Aug 12, 202625.2325.2325.2325.2325.2350
Aug 11, 202624.9624.9624.9624.9624.96154
Aug 10, 202624.9824.9824.9824.9824.987
Aug 7, 202624.9225.0424.9225.0425.04106
Aug 6, 202625.0025.0025.0025.0025.008
Show:
of 52

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series Historical Prices

What is OHLC data for EMAU?

OHLC stands for Open, High, Low, Close - the four key price points for EMAU during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for EMAU?

The adjusted close price for EMAU is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does EMAU price history go?

EMAU historical price data is available from the ETF's inception on Aug 3, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for EMAU data?

EMAU historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for EMAU?

Trading volume for EMAU indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.