Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 36.77 | 0.30 | 0.82% | 36.71 | 36.87 | 36.71 | 7,170 |
| Jul 25 2024 | 36.47 | -0.13 | -0.36% | 36.35 | 36.70 | 36.35 | 5,180 |
| Jul 24 2024 | 36.60 | -0.45 | -1.21% | 37.66 | 37.66 | 36.60 | 3,083 |
| Jul 23 2024 | 37.05 | -0.29 | -0.78% | 37.08 | 37.17 | 36.97 | 8,231 |
| Jul 22 2024 | 37.34 | 0.34 | 0.92% | 37.35 | 37.359 | 37.2455 | 6,607 |
| Jul 19 2024 | 36.9985 | -0.30 | -0.81% | 37.20 | 37.20 | 36.9985 | 2,368 |
| Jul 18 2024 | 37.3013 | -0.24 | -0.65% | 37.80 | 37.80 | 37.27 | 1,532 |
| Jul 17 2024 | 37.545 | -0.56 | -1.46% | 37.82 | 37.82 | 37.481 | 5,231 |
| Jul 16 2024 | 38.10 | 0.27 | 0.71% | 37.94 | 38.1199 | 37.90 | 16,429 |
| Jul 15 2024 | 37.8301 | -0.55 | -1.43% | 38.17 | 38.17 | 37.8301 | 4,589 |
| Jul 12 2024 | 38.38 | 0.43 | 1.13% | 38.22 | 38.46 | 38.22 | 3,642 |
| Jul 11 2024 | 37.95 | 0.16 | 0.42% | 38.18 | 38.19 | 37.91 | 3,985 |
| Jul 10 2024 | 37.79 | 0.26 | 0.69% | 37.82 | 37.82 | 37.5818 | 1,656 |
| Jul 09 2024 | 37.53 | 0.11 | 0.29% | 37.51 | 37.60 | 37.34 | 6,809 |
| Jul 08 2024 | 37.42 | 0.02 | 0.04% | 37.58 | 37.60 | 37.3601 | 6,036 |
| Jul 05 2024 | 37.405 | -0.02 | -0.05% | 37.56 | 37.56 | 37.22 | 3,846 |
| Jul 03 2024 | 37.425 | 0.51 | 1.38% | 37.25 | 37.47 | 37.25 | 529 |
| Jul 02 2024 | 36.915 | 0.10 | 0.27% | 36.72 | 36.95 | 36.71 | 7,528 |
| Jul 01 2024 | 36.815 | 0.13 | 0.34% | 36.99 | 36.99 | 36.756 | 5,991 |
| Jun 28 2024 | 36.69 | -0.06 | -0.15% | 36.91 | 37.15 | 36.69 | 2,995 |
| Jun 27 2024 | 36.7469 | 0.03 | 0.07% | 37.01 | 37.01 | 36.7156 | 25,853 |
| Jun 26 2024 | 36.72 | -0.06 | -0.16% | 36.84 | 36.88 | 36.6557 | 11,006 |
| Jun 25 2024 | 36.7805 | -0.14 | -0.38% | 36.85 | 36.85 | 36.70 | 4,638 |
| Jun 24 2024 | 36.92 | 0.12 | 0.33% | 36.96 | 37.04 | 36.88 | 1,956 |
| Jun 21 2024 | 36.80 | -0.19 | -0.51% | 36.86 | 37.06 | 36.80 | 954 |
| Jun 20 2024 | 36.99 | -0.01 | -0.03% | 37.28 | 37.335 | 36.8753 | 12,027 |
| Jun 18 2024 | 37.00 | 0.36 | 0.98% | 36.75 | 37.038 | 36.75 | 3,247 |
| Jun 17 2024 | 36.64 | 0.21 | 0.58% | 36.37 | 36.70 | 36.37 | 5,539 |
| Jun 14 2024 | 36.43 | 0.17 | 0.47% | 36.235 | 36.43 | 36.1982 | 3,741 |
| Jun 13 2024 | 36.26 | -0.18 | -0.49% | 36.48 | 36.48 | 36.26 | 1,278 |
| Jun 12 2024 | 36.44 | 0.35 | 0.97% | 36.505 | 36.64 | 36.38 | 7,842 |
| Jun 11 2024 | 36.09 | -0.47 | -1.29% | 36.04 | 36.20 | 35.96 | 5,139 |
| Jun 10 2024 | 36.56 | 0.06 | 0.16% | 36.50 | 36.65 | 36.46 | 3,072 |
| Jun 07 2024 | 36.50 | -0.16 | -0.44% | 36.67 | 36.67 | 36.44 | 1,079 |
| Jun 06 2024 | 36.66 | -0.04 | -0.11% | 36.79 | 36.89 | 36.66 | 4,725 |
| Jun 05 2024 | 36.70 | 0.53 | 1.47% | 36.53 | 36.70 | 36.53 | 969 |
| Jun 04 2024 | 36.17 | -0.16 | -0.44% | 35.95 | 36.17 | 35.95 | 1,899 |
| Jun 03 2024 | 36.33 | 0.10 | 0.28% | 36.65 | 36.65 | 36.26 | 15,307 |
| May 31 2024 | 36.23 | -0.25 | -0.69% | 36.25 | 36.26 | 35.88 | 2,692 |
| May 30 2024 | 36.48 | -0.04 | -0.11% | 36.44 | 36.57 | 36.34 | 14,618 |
| May 29 2024 | 36.5213 | -0.50 | -1.35% | 36.69 | 36.69 | 36.515 | 886 |
| May 28 2024 | 37.02 | -0.29 | -0.78% | 37.15 | 37.22 | 36.97 | 7,246 |
| May 24 2024 | 37.31 | 0.30 | 0.81% | 37.07 | 37.31 | 37.01 | 9,703 |
| May 23 2024 | 37.01 | -0.33 | -0.88% | 37.48 | 37.55 | 36.9401 | 50,847 |
| May 22 2024 | 37.34 | -0.31 | -0.82% | 37.66 | 37.66 | 37.325 | 2,382 |
| May 21 2024 | 37.65 | -0.15 | -0.40% | 37.73 | 37.73 | 37.5301 | 2,913 |
| May 20 2024 | 37.80 | -0.27 | -0.71% | 37.81 | 37.96 | 37.80 | 3,104 |
| May 17 2024 | 38.07 | 0.17 | 0.45% | 37.95 | 38.09 | 37.95 | 5,961 |
| May 16 2024 | 37.90 | 0.34 | 0.91% | 37.61 | 37.9396 | 37.61 | 4,300 |
| May 15 2024 | 37.56 | 0.51 | 1.38% | 37.45 | 37.56 | 37.31 | 11,801 |
| May 14 2024 | 37.05 | -0.16 | -0.43% | 37.05 | 37.1399 | 37.03 | 1,018 |
| May 13 2024 | 37.21 | 0.38 | 1.03% | 37.20 | 37.26 | 37.14 | 9,617 |
| May 10 2024 | 36.83 | 0.13 | 0.35% | 37.04 | 37.04 | 36.77 | 4,706 |
| May 09 2024 | 36.70 | 0.28 | 0.77% | 36.60 | 36.70 | 36.5801 | 5,152 |
| May 08 2024 | 36.42 | -0.15 | -0.41% | 36.33 | 36.52 | 36.33 | 8,198 |
| May 07 2024 | 36.57 | -0.21 | -0.57% | 36.72 | 36.72 | 36.51 | 3,277 |
| May 06 2024 | 36.78 | -0.07 | -0.19% | 36.77 | 36.78 | 36.77 | 491 |
| May 03 2024 | 36.85 | 0.29 | 0.79% | 36.81 | 36.85 | 36.6234 | 4,445 |
| May 02 2024 | 36.56 | 0.96 | 2.70% | 36.16 | 36.61 | 36.09 | 2,196 |
| May 01 2024 | 35.60 | 0.10 | 0.28% | 35.63 | 35.90 | 35.4817 | 8,649 |
| Apr 30 2024 | 35.50 | -0.56 | -1.55% | 35.78 | 35.78 | 35.50 | 8,116 |
| Apr 29 2024 | 36.06 | 0.52 | 1.46% | 35.75 | 36.06 | 35.75 | 4,520 |
