EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	71.94	71.94	70.84	71.32	71.32	-0.11%	292,030
May 15, 2026	71.41	71.77	71.24	71.40	71.40	-2.08%	118,426
May 14, 2026	72.71	73.04	72.70	72.92	72.92	-0.10%	122,687
May 13, 2026	72.53	73.06	72.45	72.99	72.99	1.14%	160,882
May 12, 2026	72.40	72.63	71.61	72.17	72.17	-1.82%	171,559
May 11, 2026	73.29	73.73	73.29	73.51	73.51	0.03%	169,838
May 8, 2026	72.93	73.52	72.93	73.49	73.49	1.70%	179,357
May 7, 2026	73.04	73.12	72.24	72.26	72.26	-1.05%	185,215
May 6, 2026	72.51	73.08	72.45	73.03	73.03	2.13%	159,958
May 5, 2026	71.10	71.66	71.10	71.51	71.51	1.48%	140,172
May 4, 2026	70.83	71.13	70.28	70.47	70.47	-0.51%	244,253
May 1, 2026	70.56	71.27	70.56	70.83	70.83	0.18%	240,607
Apr 30, 2026	69.98	70.82	69.90	70.70	70.70	1.39%	284,425
Apr 29, 2026	70.00	70.03	69.44	69.73	69.73	-0.21%	432,236
Apr 28, 2026	69.71	69.93	69.45	69.88	69.88	-0.19%	282,938
Apr 27, 2026	70.15	70.27	69.94	70.01	70.01	-0.20%	304,085
Apr 24, 2026	69.91	70.19	69.68	70.15	70.15	1.11%	227,030
Apr 23, 2026	69.67	69.92	68.92	69.38	69.38	-1.28%	144,224
Apr 22, 2026	69.86	70.33	69.86	70.28	70.28	1.25%	145,192
Apr 21, 2026	70.35	70.45	69.37	69.41	69.41	-1.21%	125,417
Apr 20, 2026	70.15	70.42	70.02	70.26	70.26	-0.69%	154,820
Apr 17, 2026	70.51	71.19	70.51	70.75	70.75	2.05%	203,034
Apr 16, 2026	69.40	69.62	69.13	69.33	69.33	0.23%	252,298
Apr 15, 2026	69.21	69.32	69.06	69.17	69.17	0.13%	343,279
Apr 14, 2026	68.75	69.13	68.64	69.08	69.08	1.08%	205,526
Apr 13, 2026	67.53	68.43	67.53	68.34	68.34	0.84%	298,624
Apr 10, 2026	67.94	68.09	67.70	67.77	67.77	0.04%	291,338
Apr 9, 2026	67.06	67.90	67.06	67.74	67.74	0.18%	187,775
Apr 8, 2026	67.58	67.96	67.15	67.62	67.62	3.81%	245,560
Apr 7, 2026	64.78	65.16	64.27	65.14	65.14	0.34%	201,716
Apr 6, 2026	64.86	65.19	64.67	64.92	64.92	0.39%	214,155
Apr 2, 2026	63.63	64.94	63.63	64.67	64.67	-0.40%	598,737
Apr 1, 2026	64.63	65.27	64.63	64.93	64.93	0.31%	421,064
Mar 31, 2026	63.14	64.75	63.14	64.73	64.73	2.58%	287,027
Mar 30, 2026	63.60	63.60	62.81	63.10	63.10	-0.38%	239,152
Mar 27, 2026	63.87	63.87	63.19	63.34	63.34	-0.17%	415,966
Mar 26, 2026	64.28	64.49	63.44	63.45	63.45	-2.34%	306,879
Mar 25, 2026	65.28	65.34	64.87	64.97	64.97	1.61%	156,057
Mar 24, 2026	63.66	64.29	63.66	63.94	63.94	-1.36%	239,836
Mar 23, 2026	64.52	65.18	64.17	64.82	64.82	2.34%	446,581
Mar 20, 2026	64.65	64.65	63.21	63.34	63.34	-2.52%	1,132,342
Mar 19, 2026	63.97	65.19	63.97	64.98	64.98	0.37%	347,724
Mar 18, 2026	65.30	65.48	64.72	64.74	64.74	-1.33%	450,181
Mar 17, 2026	65.62	65.89	65.46	65.61	65.61	0.66%	157,380
Mar 16, 2026	64.84	65.32	64.84	65.18	65.18	1.57%	380,017
Mar 13, 2026	64.73	65.14	64.07	64.17	64.17	-0.34%	252,913
Mar 12, 2026	65.43	65.43	64.36	64.39	64.39	-2.16%	508,354
Mar 11, 2026	65.72	66.11	65.57	65.81	65.81	0.24%	339,360
Mar 10, 2026	65.72	66.65	65.51	65.65	65.65	-0.06%	818,392
Mar 9, 2026	64.22	65.77	63.98	65.69	65.69	1.40%	834,234