EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	67.91	68.17	67.58	68.14	68.14	0.19%	22,960
Feb 12, 2026	68.61	68.65	67.95	68.01	68.01	-0.79%	30,359
Feb 11, 2026	68.35	68.67	68.20	68.55	68.55	0.69%	11,882
Feb 10, 2026	68.19	68.19	67.96	68.08	68.08	0.19%	36,160
Feb 9, 2026	67.53	68.04	67.53	67.95	67.95	0.46%	43,843
Feb 6, 2026	67.04	67.66	67.04	67.64	67.64	1.39%	45,411
Feb 5, 2026	66.72	67.05	66.60	66.71	66.71	-0.49%	32,079
Feb 4, 2026	67.61	67.61	66.83	67.04	67.04	-0.43%	50,827
Feb 3, 2026	67.51	67.59	67.00	67.33	67.33	0.19%	47,031
Feb 2, 2026	66.38	67.26	66.38	67.20	67.20	0.57%	40,295
Jan 30, 2026	67.07	67.36	66.68	66.82	66.82	-1.17%	65,949
Jan 29, 2026	68.09	68.09	67.08	67.61	67.61	-0.69%	97,870
Jan 28, 2026	68.11	68.16	67.81	68.08	68.08	-0.01%	27,903
Jan 27, 2026	67.73	68.10	67.73	68.09	68.09	1.14%	26,957
Jan 26, 2026	67.04	67.37	67.04	67.32	67.32	0.43%	37,239
Jan 23, 2026	66.56	67.07	66.55	67.03	67.03	0.18%	16,807
Jan 22, 2026	66.72	67.03	66.69	66.91	66.91	0.59%	60,931
Jan 21, 2026	66.33	66.62	66.28	66.52	66.52	0.88%	35,855
Jan 20, 2026	65.88	66.25	65.88	65.94	65.94	-0.30%	52,439
Jan 16, 2026	66.14	66.29	66.05	66.14	66.14	-0.23%	38,040
Jan 15, 2026	66.36	66.49	66.17	66.29	66.29	0.24%	67,139
Jan 14, 2026	65.96	66.15	65.90	66.13	66.13	0.35%	33,383
Jan 13, 2026	66.08	66.14	65.88	65.90	65.90	-0.47%	68,843
Jan 12, 2026	65.68	66.23	65.68	66.21	66.21	1.02%	23,862
Jan 9, 2026	65.38	65.55	65.26	65.54	65.54	0.60%	48,343
Jan 8, 2026	65.07	65.20	64.95	65.15	65.15	-0.18%	52,544
Jan 7, 2026	65.36	65.50	65.18	65.27	65.27	-0.23%	170,895
Jan 6, 2026	65.34	65.48	65.19	65.42	65.42	0.71%	35,054
Jan 5, 2026	65.84	65.84	64.63	64.96	64.96	0.25%	40,525
Jan 2, 2026	64.69	64.80	64.54	64.80	64.80	1.19%	23,009
Dec 31, 2025	64.35	64.35	64.02	64.04	64.04	-0.22%	213,891
Dec 30, 2025	64.12	64.26	64.10	64.18	64.18	0.08%	320,849
Dec 29, 2025	64.08	64.20	63.98	64.13	64.13	-0.50%	232,719
Dec 26, 2025	64.40	64.45	64.27	64.45	64.45	0.25%	13,507
Dec 24, 2025	64.13	64.31	64.13	64.29	64.29	0.14%	17,031
Dec 23, 2025	63.93	64.20	63.91	64.20	64.20	0.36%	30,684
Dec 22, 2025	63.86	63.97	63.86	63.97	63.97	0.38%	16,229
Dec 19, 2025	63.54	63.87	63.54	63.73	63.73	0.70%	32,034
Dec 18, 2025	63.29	63.47	63.20	63.29	63.29	0.78%	354,273
Dec 17, 2025	63.16	63.24	62.77	62.80	62.80	-0.48%	247,271
Dec 16, 2025	63.05	63.37	62.93	63.10	63.10	-2.05%	240,498
Dec 15, 2025	64.66	64.96	64.38	64.42	63.45	0.12%	256,866
Dec 12, 2025	64.74	64.85	64.26	64.34	63.37	-0.80%	246,343
Dec 11, 2025	64.66	64.89	64.55	64.86	63.88	0.02%	384,502
Dec 10, 2025	64.51	64.95	64.47	64.85	63.87	0.43%	260,160
Dec 9, 2025	64.37	64.59	64.37	64.57	63.59	0.16%	270,090
Dec 8, 2025	64.77	64.77	64.37	64.47	63.49	-0.46%	270,361
Dec 5, 2025	65.05	65.20	64.75	64.77	63.79	0.12%	355,189
Dec 4, 2025	64.60	64.69	64.53	64.69	63.71	0.47%	140,698
Dec 3, 2025	64.18	64.42	64.18	64.39	63.42	0.03%	137,562