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 | 36.7172 | 0.37 | 1.03% | 36.6227 | 36.7769 | 36.577 | 0 |
| Jul 25 2024 | 36.3424 | -0.11 | -0.30% | 36.2862 | 36.6056 | 36.2374 | 0 |
| Jul 24 2024 | 36.4534 | -0.53 | -1.44% | 36.777 | 36.80 | 36.4234 | 0 |
| Jul 23 2024 | 36.9873 | -0.18 | -0.48% | 37.0453 | 37.0801 | 36.9464 | 0 |
| Jul 22 2024 | 37.1659 | 0.29 | 0.78% | 37.0579 | 37.1998 | 37.0048 | 0 |
| Jul 19 2024 | 36.8783 | -0.29 | -0.79% | 36.9949 | 37.0878 | 36.8515 | 0 |
| Jul 18 2024 | 37.1723 | -0.21 | -0.57% | 37.5151 | 37.5394 | 37.0941 | 0 |
| Jul 17 2024 | 37.3839 | -0.48 | -1.27% | 37.5788 | 37.5931 | 37.3433 | 0 |
| Jul 16 2024 | 37.8649 | 0.16 | 0.42% | 37.7595 | 37.8853 | 37.6577 | 0 |
| Jul 15 2024 | 37.7049 | -0.35 | -0.93% | 37.8404 | 37.8544 | 37.6613 | 0 |
| Jul 12 2024 | 38.0576 | 0.23 | 0.61% | 37.9709 | 38.1627 | 37.9317 | 0 |
| Jul 11 2024 | 37.8273 | 0.24 | 0.63% | 37.7437 | 38.0059 | 37.7358 | 0 |
| Jul 10 2024 | 37.5913 | 0.22 | 0.58% | 37.5228 | 37.5986 | 37.4568 | 0 |
| Jul 09 2024 | 37.3761 | 0.16 | 0.42% | 37.2682 | 37.4149 | 37.2434 | 0 |
| Jul 08 2024 | 37.2188 | 0.00 | -0.01% | 37.2586 | 37.2992 | 37.171 | 0 |
| Jul 05 2024 | 37.2217 | 0.06 | 0.15% | 37.2341 | 37.2983 | 36.978 | 0 |
| Jul 03 2024 | 37.1651 | 0.44 | 1.21% | 36.9112 | 37.2452 | 36.8801 | 0 |
| Jul 02 2024 | 36.7208 | 0.07 | 0.20% | 36.5299 | 36.7264 | 36.5122 | 0 |
| Jul 01 2024 | 36.647 | 0.07 | 0.19% | 36.7301 | 36.8082 | 36.5989 | 0 |
| Jun 28 2024 | 36.5767 | 0.00 | -0.01% | 36.7824 | 36.8168 | 36.5267 | 0 |
| Jun 27 2024 | 36.5797 | 0.08 | 0.23% | 36.6585 | 36.7153 | 36.5129 | 0 |
| Jun 26 2024 | 36.496 | -0.12 | -0.32% | 36.5714 | 36.5893 | 36.4536 | 0 |
| Jun 25 2024 | 36.6135 | -0.10 | -0.28% | 36.6753 | 36.6864 | 36.5034 | 0 |
| Jun 24 2024 | 36.7156 | 0.09 | 0.25% | 36.7033 | 36.9174 | 36.6659 | 0 |
| Jun 21 2024 | 36.6258 | -0.18 | -0.48% | 36.7039 | 36.746 | 36.5805 | 0 |
| Jun 20 2024 | 36.8009 | 0.10 | 0.28% | 36.9511 | 36.9697 | 36.6271 | 0 |
| Jun 18 2024 | 36.6991 | 0.28 | 0.77% | 36.5381 | 36.7554 | 36.519 | 0 |
| Jun 17 2024 | 36.4197 | 0.26 | 0.73% | 36.242 | 36.4556 | 36.1862 | 0 |
| Jun 14 2024 | 36.1569 | 0.05 | 0.14% | 36.106 | 36.175 | 35.9876 | 0 |
| Jun 13 2024 | 36.1081 | -0.09 | -0.24% | 36.2147 | 36.3319 | 36.0023 | 0 |
| Jun 12 2024 | 36.1946 | 0.27 | 0.74% | 35.9738 | 36.4115 | 35.9738 | 0 |
| Jun 11 2024 | 35.9294 | -0.50 | -1.36% | 35.9076 | 35.9614 | 35.7717 | 0 |
| Jun 10 2024 | 36.4244 | 0.20 | 0.55% | 36.3427 | 36.4552 | 36.2602 | 0 |
| Jun 07 2024 | 36.226 | -0.26 | -0.72% | 36.6585 | 36.6637 | 36.2036 | 0 |
| Jun 06 2024 | 36.4895 | 0.06 | 0.15% | 36.4574 | 36.5333 | 36.3949 | 0 |
| Jun 05 2024 | 36.4342 | 0.58 | 1.61% | 36.1665 | 36.4412 | 36.1552 | 0 |
| Jun 04 2024 | 35.8561 | -0.37 | -1.01% | 35.7792 | 35.9042 | 35.6646 | 0 |
| Jun 03 2024 | 36.2235 | 0.35 | 0.98% | 36.3263 | 36.3521 | 36.0323 | 0 |
| May 31 2024 | 35.8711 | -0.36 | -1.01% | 35.846 | 35.9529 | 35.6338 | 0 |
| May 30 2024 | 36.2355 | -0.02 | -0.05% | 36.0568 | 36.3445 | 36.0564 | 0 |
| May 29 2024 | 36.254 | -0.57 | -1.56% | 36.3821 | 36.3912 | 36.1947 | 0 |
| May 28 2024 | 36.827 | -0.13 | -0.34% | 36.9728 | 2,100,000.00 | 1.16 | 0 |
| May 24 2024 | 36.9533 | 0.08 | 0.21% | 36.8926 | 37.0523 | 36.8727 | 0 |
| May 23 2024 | 36.8756 | -0.30 | -0.82% | 37.3271 | 37.3431 | 36.8145 | 0 |
| May 22 2024 | 37.1797 | -0.18 | -0.47% | 37.3346 | 37.3671 | 37.114 | 0 |
| May 21 2024 | 37.3559 | -0.24 | -0.63% | 37.3957 | 37.4575 | 37.2797 | 0 |
| May 20 2024 | 37.5926 | -0.19 | -0.50% | 37.5849 | 37.6906 | 37.5412 | 0 |
| May 17 2024 | 37.7828 | 0.15 | 0.41% | 37.6107 | 37.8726 | 37.57 | 0 |
| May 16 2024 | 37.6287 | 0.43 | 1.15% | 37.5526 | 37.7034 | 37.4313 | 0 |
| May 15 2024 | 37.2007 | 0.30 | 0.81% | 36.8814 | 37.2192 | 36.8814 | 0 |
| May 14 2024 | 36.9009 | -0.01 | -0.04% | 36.8496 | 36.9338 | 36.7378 | 0 |
| May 13 2024 | 36.9145 | 0.36 | 0.99% | 36.8354 | 37.0559 | 36.8347 | 0 |
| May 10 2024 | 36.5518 | 0.19 | 0.53% | 36.6884 | 36.7219 | 36.5303 | 0 |
| May 09 2024 | 36.3582 | 0.12 | 0.33% | 36.2317 | 36.3749 | 36.189 | 0 |
| May 08 2024 | 36.2399 | -0.06 | -0.18% | 36.0738 | 36.2612 | 36.0466 | 0 |
| May 07 2024 | 36.3041 | -0.23 | -0.63% | 36.3428 | 36.4223 | 36.275 | 0 |
| May 06 2024 | 36.5338 | 0.02 | 0.05% | 36.5764 | 36.5944 | 36.4568 | 0 |
| May 03 2024 | 36.5166 | 0.25 | 0.70% | 36.2371 | 36.5855 | 36.2362 | 0 |
| May 02 2024 | 36.2624 | 0.98 | 2.78% | 35.8423 | 36.321 | 35.7308 | 0 |
| May 01 2024 | 35.2823 | 0.08 | 0.24% | 35.1732 | 35.5889 | 35.1711 | 0 |
| Apr 30 2024 | 35.1992 | -0.56 | -1.57% | 35.6158 | 35.6158 | 35.1992 | 0 |
| Apr 29 2024 | 35.7589 | 0.41 | 1.16% | 35.6595 | 35.7839 | 35.5952 | 0 |
