EMKT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 13.262 | 0.03 | 0.24% | 13.324 | 13.324 | 13.262 | 18,845 |
Feb 13 2025 | 13.23 | -0.04 | -0.27% | 13.198 | 13.23 | 13.19 | 3,534 |
Feb 12 2025 | 13.266 | -0.03 | -0.20% | 13.306 | 13.318 | 13.23 | 5,348 |
Feb 11 2025 | 13.292 | -0.02 | -0.15% | 13.216 | 13.292 | 13.216 | 5,649 |
Feb 10 2025 | 13.312 | 0.10 | 0.76% | 13.276 | 13.342 | 13.276 | 8,277 |
Feb 07 2025 | 13.212 | 0.06 | 0.47% | 13.196 | 13.298 | 13.196 | 41,955 |
Feb 06 2025 | 13.15 | 0.12 | 0.91% | 13.072 | 13.158 | 13.07 | 22,531 |
Feb 05 2025 | 13.032 | -0.09 | -0.66% | 13.044 | 13.054 | 12.99 | 10,501 |
Feb 04 2025 | 13.118 | 0.09 | 0.72% | 13.088 | 13.118 | 13.062 | 10,610 |
Feb 03 2025 | 13.024 | -0.06 | -0.47% | 12.89 | 13.03 | 12.89 | 15,431 |
Jan 31 2025 | 13.086 | 0.06 | 0.45% | 13.146 | 13.146 | 13.086 | 3,152 |
Jan 30 2025 | 13.028 | 0.09 | 0.73% | 12.932 | 13.028 | 12.914 | 1,846 |
Jan 29 2025 | 12.934 | 0.19 | 1.47% | 12.958 | 12.97 | 12.918 | 12,660 |
Jan 28 2025 | 12.746 | 0.11 | 0.89% | 12.738 | 12.762 | 12.722 | 2,749 |
Jan 27 2025 | 12.634 | -0.27 | -2.09% | 12.716 | 12.716 | 12.61 | 9,290 |
Jan 24 2025 | 12.904 | 0.02 | 0.16% | 12.946 | 12.946 | 12.85 | 9,683 |
Jan 23 2025 | 12.884 | -0.01 | -0.05% | 12.908 | 12.908 | 12.852 | 3,313 |
Jan 22 2025 | 12.89 | 0.00 | 0.02% | 12.854 | 12.924 | 12.85 | 13,274 |
Jan 21 2025 | 12.888 | -0.10 | -0.77% | 12.936 | 12.936 | 12.854 | 9,869 |
Jan 20 2025 | 12.988 | 0.04 | 0.29% | 12.95 | 13.00 | 12.902 | 4,667 |
Jan 17 2025 | 12.95 | 0.11 | 0.87% | 12.862 | 12.95 | 12.844 | 4,774 |
Jan 16 2025 | 12.838 | 0.08 | 0.64% | 12.912 | 12.912 | 12.838 | 5,241 |
Jan 15 2025 | 12.756 | 0.06 | 0.47% | 12.642 | 12.756 | 12.642 | 6,825 |
Jan 14 2025 | 12.696 | 0.08 | 0.62% | 12.724 | 12.738 | 12.696 | 3,760 |
Jan 13 2025 | 12.618 | -0.04 | -0.32% | 12.616 | 12.618 | 12.554 | 5,620 |
Jan 10 2025 | 12.658 | -0.16 | -1.22% | 12.752 | 12.754 | 12.626 | 86,395 |
Jan 09 2025 | 12.814 | 0.01 | 0.11% | 12.808 | 12.826 | 12.80 | 13,199 |
Jan 08 2025 | 12.80 | -0.05 | -0.36% | 12.814 | 12.872 | 12.778 | 3,205 |
Jan 07 2025 | 12.846 | -0.10 | -0.76% | 12.862 | 12.912 | 12.846 | 2,129 |
Jan 06 2025 | 12.944 | 0.02 | 0.17% | 12.92 | 13.02 | 12.918 | 5,848 |
Jan 03 2025 | 12.922 | 0.01 | 0.09% | 12.94 | 12.94 | 12.88 | 5,833 |
Jan 02 2025 | 12.91 | 0.18 | 1.38% | 12.762 | 12.91 | 12.75 | 54,887 |
Dec 30 2024 | 12.734 | -0.08 | -0.64% | 12.756 | 12.78 | 12.734 | 1,771 |
Dec 27 2024 | 12.816 | -0.01 | -0.08% | 12.834 | 12.84 | 12.778 | 15,928 |
Dec 23 2024 | 12.826 | -0.02 | -0.19% | 12.832 | 12.876 | 12.826 | 19,544 |
Dec 20 2024 | 12.85 | -0.02 | -0.16% | 12.74 | 12.85 | 12.692 | 8,817 |
Dec 19 2024 | 12.87 | -0.07 | -0.51% | 12.868 | 12.88 | 12.836 | 29,708 |
Dec 18 2024 | 12.936 | 0.04 | 0.31% | 12.964 | 12.964 | 12.934 | 2,678 |
Dec 17 2024 | 12.896 | -0.07 | -0.51% | 12.89 | 12.912 | 12.866 | 10,332 |
Dec 16 2024 | 12.962 | -0.07 | -0.55% | 12.998 | 13.00 | 12.962 | 21,487 |
Dec 13 2024 | 13.034 | -0.03 | -0.20% | 13.076 | 13.076 | 13.026 | 8,778 |
Dec 12 2024 | 13.06 | 0.04 | 0.31% | 13.15 | 13.162 | 13.06 | 9,286 |
Dec 11 2024 | 13.02 | -0.02 | -0.15% | 13.03 | 13.056 | 13.004 | 3,663 |
Dec 10 2024 | 13.04 | -0.18 | -1.39% | 13.03 | 13.076 | 13.00 | 9,169 |
Dec 09 2024 | 13.224 | 0.30 | 2.32% | 13.076 | 13.256 | 13.046 | 29,637 |
Dec 06 2024 | 12.924 | 0.02 | 0.17% | 12.932 | 12.948 | 12.922 | 16,015 |
Dec 05 2024 | 12.902 | 0.03 | 0.25% | 12.928 | 12.932 | 12.902 | 7,288 |
Dec 04 2024 | 12.87 | 0.09 | 0.67% | 12.91 | 12.95 | 12.852 | 42,796 |
Dec 03 2024 | 12.784 | -0.07 | -0.56% | 12.906 | 12.916 | 12.784 | 7,996 |
Dec 02 2024 | 12.856 | 0.18 | 1.44% | 12.764 | 12.866 | 12.764 | 36,685 |
Nov 29 2024 | 12.674 | 0.04 | 0.28% | 12.61 | 12.674 | 12.598 | 11,241 |
Nov 28 2024 | 12.638 | -0.07 | -0.58% | 12.658 | 12.668 | 12.638 | 1,583 |
Nov 27 2024 | 12.712 | -0.11 | -0.89% | 12.83 | 12.83 | 12.712 | 2,236 |
Nov 26 2024 | 12.826 | -0.01 | -0.09% | 12.78 | 12.826 | 12.77 | 4,067 |
Nov 25 2024 | 12.838 | -0.07 | -0.56% | 12.91 | 12.91 | 12.838 | 12,099 |
Nov 22 2024 | 12.91 | 0.14 | 1.08% | 12.908 | 12.91 | 12.87 | 13,668 |
Nov 21 2024 | 12.772 | 0.00 | 0.02% | 12.714 | 12.772 | 12.704 | 2,345 |
Nov 20 2024 | 12.77 | 0.01 | 0.09% | 12.78 | 12.808 | 12.764 | 14,322 |
Nov 19 2024 | 12.758 | 0.02 | 0.13% | 12.75 | 12.76 | 12.708 | 4,928 |