Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18 2024 | 12.742 | 0.05 | 0.43% | 12.728 | 12.742 | 12.694 | 6,983 |
| Nov 15 2024 | 12.688 | 0.00 | -0.02% | 12.696 | 12.72 | 12.684 | 18,884 |
| Nov 14 2024 | 12.69 | 0.00 | 0.02% | 12.718 | 12.73 | 12.688 | 23,572 |
| Nov 13 2024 | 12.688 | -0.06 | -0.49% | 12.746 | 12.792 | 12.688 | 5,713 |
| Nov 12 2024 | 12.75 | -0.20 | -1.57% | 12.80 | 12.808 | 12.738 | 2,800 |
| Nov 11 2024 | 12.954 | 0.00 | 0.02% | 13.004 | 13.02 | 12.95 | 3,575 |
| Nov 08 2024 | 12.952 | -0.20 | -1.52% | 13.124 | 13.124 | 12.952 | 6,628 |
| Nov 07 2024 | 13.152 | 0.21 | 1.64% | 13.10 | 13.152 | 13.086 | 1,331 |
| Nov 06 2024 | 12.94 | 0.02 | 0.14% | 12.994 | 13.014 | 12.912 | 7,227 |
| Nov 05 2024 | 12.922 | 0.07 | 0.53% | 12.964 | 12.964 | 12.904 | 7,437 |
| Nov 04 2024 | 12.854 | 0.01 | 0.08% | 12.816 | 12.858 | 12.80 | 7,998 |
| Nov 01 2024 | 12.844 | 0.17 | 1.31% | 12.806 | 12.848 | 12.796 | 2,899 |
| Oct 31 2024 | 12.678 | -0.17 | -1.32% | 12.728 | 12.772 | 12.66 | 8,593 |
| Oct 30 2024 | 12.848 | -0.21 | -1.59% | 12.902 | 12.91 | 12.84 | 2,851 |
| Oct 29 2024 | 13.056 | 0.01 | 0.05% | 13.006 | 13.108 | 12.978 | 8,986 |
| Oct 28 2024 | 13.05 | 0.02 | 0.15% | 13.022 | 13.066 | 13.01 | 42,812 |
| Oct 25 2024 | 13.03 | 0.04 | 0.34% | 13.004 | 13.058 | 12.996 | 7,715 |
| Oct 24 2024 | 12.986 | -0.14 | -1.04% | 13.032 | 13.042 | 12.986 | 16,711 |
| Oct 23 2024 | 13.122 | 0.01 | 0.09% | 13.148 | 13.178 | 13.11 | 11,337 |
| Oct 22 2024 | 13.11 | 0.03 | 0.21% | 13.066 | 13.144 | 13.026 | 8,004 |
| Oct 21 2024 | 13.082 | -0.13 | -1.01% | 13.11 | 13.128 | 13.05 | 8,099 |
| Oct 18 2024 | 13.216 | 0.10 | 0.76% | 13.214 | 13.302 | 13.212 | 8,600 |
| Oct 17 2024 | 13.116 | 0.00 | 0.00% | 13.10 | 13.118 | 13.044 | 6,836 |
| Oct 16 2024 | 13.116 | 0.17 | 1.34% | 13.002 | 13.116 | 12.988 | 1,340,830 |
| Oct 15 2024 | 12.942 | -0.26 | -2.00% | 13.084 | 13.084 | 12.938 | 1,371,596 |
| Oct 14 2024 | 13.206 | 0.03 | 0.26% | 13.162 | 13.248 | 13.124 | 14,020 |
| Oct 11 2024 | 13.172 | 0.07 | 0.52% | 13.036 | 13.172 | 13.034 | 3,563 |
| Oct 10 2024 | 13.104 | 0.02 | 0.14% | 13.114 | 13.128 | 13.08 | 29,930 |
| Oct 09 2024 | 13.086 | -0.04 | -0.34% | 13.00 | 13.086 | 12.958 | 10,193 |
| Oct 08 2024 | 13.13 | -0.22 | -1.68% | 13.058 | 13.134 | 12.942 | 12,454 |
| Oct 07 2024 | 13.354 | 0.05 | 0.38% | 13.444 | 13.446 | 13.354 | 6,567 |
| Oct 04 2024 | 13.304 | 0.10 | 0.77% | 13.316 | 13.334 | 13.27 | 6,109 |
| Oct 03 2024 | 13.202 | 0.00 | 0.02% | 13.262 | 13.262 | 13.064 | 3,654 |
| Oct 02 2024 | 13.20 | 0.24 | 1.85% | 13.284 | 13.354 | 13.20 | 58,894 |
| Oct 01 2024 | 12.96 | -0.01 | -0.06% | 12.952 | 13.03 | 12.914 | 13,924 |
| Sep 30 2024 | 12.968 | -0.13 | -0.99% | 13.08 | 13.08 | 12.942 | 10,124 |
| Sep 27 2024 | 13.098 | 0.11 | 0.85% | 13.09 | 13.154 | 13.046 | 42,381 |
| Sep 26 2024 | 12.988 | 0.29 | 2.25% | 12.87 | 13.15 | 12.87 | 17,962 |
| Sep 25 2024 | 12.702 | 0.00 | -0.02% | 12.588 | 12.702 | 12.558 | 13,586 |
| Sep 24 2024 | 12.704 | 0.31 | 2.50% | 12.558 | 12.704 | 12.556 | 12,692 |
| Sep 23 2024 | 12.394 | 0.11 | 0.91% | 12.344 | 12.394 | 12.34 | 21,624 |
| Sep 20 2024 | 12.282 | 0.04 | 0.29% | 12.26 | 12.294 | 12.26 | 2,376 |
