Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 97,945 |
| Jan 02 2025 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 74,373 |
| Dec 31 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 5,835 |
| Dec 30 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.125 | 79,136 |
| Dec 27 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.00 | 14,673 |
| Dec 24 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 4,481 |
| Dec 23 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 293,105 |
| Dec 20 2024 | 7.25 | 0.25 | 3.57% | 7.50 | 7.50 | 7.25 | 546,712 |
| Dec 19 2024 | 7.00 | 0.25 | 3.70% | 6.75 | 7.00 | 6.75 | 291,507 |
| Dec 18 2024 | 6.75 | -0.25 | -3.57% | 7.00 | 7.10 | 6.70 | 353,580 |
| Dec 17 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 6.75 | 262,167 |
| Dec 16 2024 | 7.00 | 0.25 | 3.70% | 6.75 | 7.00 | 6.75 | 257,502 |
| Dec 13 2024 | 6.75 | -0.50 | -6.90% | 7.25 | 7.25 | 6.75 | 213,945 |
| Dec 12 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 13,205 |
| Dec 11 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 213,662 |
| Dec 10 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 38,467 |
| Dec 09 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 185,993 |
| Dec 06 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 82,840 |
| Dec 05 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 378,919 |
| Dec 04 2024 | 7.25 | -0.13 | -1.69% | 7.375 | 7.375 | 7.25 | 201,773 |
| Dec 03 2024 | 7.375 | -0.25 | -3.28% | 7.625 | 7.625 | 7.375 | 107,050 |
| Dec 02 2024 | 7.625 | -0.20 | -2.56% | 7.825 | 7.825 | 7.45 | 83,794 |
| Nov 29 2024 | 7.825 | 0.00 | 0.00% | 7.825 | 7.825 | 7.825 | 36,298 |
| Nov 28 2024 | 7.825 | 0.00 | 0.00% | 7.825 | 7.825 | 7.825 | 17,160 |
| Nov 27 2024 | 7.825 | 0.33 | 4.33% | 7.825 | 7.825 | 7.825 | 44,796 |
| Nov 26 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.525 | 7.50 | 64,572 |
| Nov 25 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.60 | 7.025 | 49,374 |
| Nov 22 2024 | 7.50 | -0.40 | -5.06% | 7.75 | 7.75 | 7.50 | 126,956 |
| Nov 21 2024 | 7.90 | 0.15 | 1.94% | 7.75 | 7.90 | 7.75 | 79,730 |
| Nov 20 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.55 | 36,512 |
| Nov 19 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.50 | 10,500 |
| Nov 18 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.55 | 113,668 |
| Nov 15 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 16,389 |
| Nov 14 2024 | 7.75 | -0.20 | -2.52% | 7.75 | 7.75 | 7.75 | 48,393 |
| Nov 13 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.75 | 65,005 |
| Nov 12 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.725 | 50,645 |
| Nov 11 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.725 | 71,752 |
| Nov 08 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.725 | 136,196 |
| Nov 07 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 16,263 |
| Nov 06 2024 | 7.95 | 0.20 | 2.58% | 7.75 | 7.95 | 7.625 | 359,636 |
| Nov 05 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.90 | 7.75 | 342,501 |
| Nov 04 2024 | 7.75 | -0.50 | -6.06% | 8.25 | 8.25 | 7.75 | 505,678 |
| Nov 01 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.475 | 8.25 | 112,797 |
| Oct 31 2024 | 8.25 | -0.25 | -2.94% | 8.50 | 8.50 | 8.25 | 152,204 |
| Oct 30 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 9.00 | 8.25 | 519,140 |
| Oct 29 2024 | 8.50 | -0.50 | -5.56% | 8.50 | 8.50 | 8.25 | 72,301 |
| Oct 28 2024 | 9.00 | 0.50 | 5.88% | 8.50 | 9.00 | 8.25 | 79,540 |
| Oct 25 2024 | 8.50 | -0.50 | -5.56% | 9.00 | 9.00 | 8.50 | 364,116 |
| Oct 24 2024 | 9.00 | -0.75 | -7.69% | 9.75 | 9.75 | 9.00 | 348,125 |
| Oct 23 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 22,295 |
| Oct 22 2024 | 9.75 | -0.25 | -2.50% | 9.75 | 9.75 | 9.75 | 92,995 |
| Oct 21 2024 | 10.00 | 0.40 | 4.17% | 10.00 | 10.00 | 9.75 | 284,879 |
| Oct 18 2024 | 9.60 | -0.15 | -1.54% | 9.75 | 10.00 | 9.60 | 347,247 |
| Oct 17 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 193,122 |
| Oct 16 2024 | 9.75 | 1.00 | 11.43% | 8.75 | 9.75 | 8.75 | 870,043 |
| Oct 15 2024 | 8.75 | 0.25 | 2.94% | 8.75 | 8.75 | 8.75 | 315,514 |
| Oct 14 2024 | 8.50 | 0.25 | 3.03% | 8.25 | 8.50 | 8.25 | 286,484 |
| Oct 11 2024 | 8.25 | 0.25 | 3.13% | 8.25 | 8.50 | 8.25 | 277,113 |
| Oct 10 2024 | 8.00 | -0.25 | -3.03% | 8.25 | 8.25 | 8.00 | 33,216 |
| Oct 09 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 78,392 |
| Oct 08 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 63,873 |
