Sophus Capital Emerging Market ETF (EMEM)
NASDAQ: EMEM · Real-Time Price · USD
25.72
-0.05 (-0.19%)
At close: Aug 14, 2026, 4:00 PM EDT
25.69
-0.03 (-0.14%)
After-hours: Aug 14, 2026, 4:15 PM EDT
EMEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.76 | 25.76 | 25.65 | 25.72 | 25.72 | -0.21% | 1,678 |
| Aug 13, 2026 | 25.86 | 25.91 | 25.77 | 25.77 | 25.77 | 0.19% | 13,416 |
| Aug 12, 2026 | 25.73 | 25.78 | 25.66 | 25.73 | 25.73 | 1.61% | 7,699 |
| Aug 11, 2026 | 25.49 | 25.49 | 25.26 | 25.32 | 25.32 | 0.21% | 6,822 |
| Aug 10, 2026 | 25.30 | 25.40 | 25.27 | 25.27 | 25.27 | -0.37% | 5,441 |
| Aug 7, 2026 | 25.22 | 25.41 | 25.19 | 25.36 | 25.36 | 0.72% | 4,097 |
| Aug 6, 2026 | 24.82 | 26.37 | 24.82 | 25.18 | 25.18 | -0.51% | 8,431 |
| Aug 5, 2026 | 25.43 | 25.47 | 24.21 | 25.31 | 25.31 | -0.71% | 6,384 |
| Aug 4, 2026 | 25.33 | 25.55 | 25.33 | 25.49 | 25.49 | 2.93% | 2,503 |
| Aug 3, 2026 | 24.52 | 24.80 | 24.52 | 24.76 | 24.76 | 0.58% | 1,496 |
| Jul 31, 2026 | 25.17 | 25.17 | 24.50 | 24.62 | 24.62 | 0.93% | 17,828 |
| Jul 30, 2026 | 24.15 | 24.47 | 24.15 | 24.39 | 24.39 | 4.00% | 3,457 |
| Jul 29, 2026 | 23.61 | 23.94 | 23.41 | 23.46 | 23.46 | -2.45% | 3,135 |
| Jul 28, 2026 | 24.13 | 24.17 | 23.94 | 24.04 | 24.04 | -2.26% | 6,078 |
| Jul 27, 2026 | 24.61 | 24.71 | 24.36 | 24.60 | 24.60 | 0.29% | 3,071 |
| Jul 24, 2026 | 24.78 | 25.50 | 24.51 | 24.53 | 24.53 | -1.93% | 16,048 |
| Jul 23, 2026 | 25.11 | 25.19 | 24.94 | 25.01 | 25.01 | -0.88% | 114,704 |
| Jul 22, 2026 | 25.23 | 25.36 | 25.18 | 25.23 | 25.23 | -0.16% | 3,587 |
| Jul 21, 2026 | 25.18 | 25.34 | 25.17 | 25.27 | 25.27 | 3.09% | 4,536 |
| Jul 20, 2026 | 24.79 | 24.79 | 24.49 | 24.52 | 24.52 | 0.28% | 16,454 |
| Jul 17, 2026 | 23.92 | 24.91 | 23.91 | 24.45 | 24.45 | -1.45% | 13,575 |
| Jul 16, 2026 | 24.92 | 24.92 | 24.75 | 24.81 | 24.81 | -2.15% | 1,550 |
| Jul 15, 2026 | 25.19 | 25.47 | 25.06 | 25.35 | 25.35 | -0.26% | 6,288 |
| Jul 14, 2026 | 25.33 | 26.11 | 25.33 | 25.42 | 25.42 | 1.71% | 8,524 |
| Jul 13, 2026 | 26.27 | 26.27 | 24.99 | 24.99 | 24.99 | -3.44% | 4,031 |
| Jul 10, 2026 | 25.73 | 26.00 | 25.73 | 25.88 | 25.88 | 0.08% | 23,534 |
| Jul 9, 2026 | 25.92 | 26.80 | 25.80 | 25.86 | 25.86 | 0.48% | 5,953 |
| Jul 8, 2026 | 25.44 | 25.73 | 25.37 | 25.73 | 25.73 | 0.19% | 6,836 |
| Jul 7, 2026 | 25.90 | 25.90 | 25.54 | 25.68 | 25.68 | -3.34% | 44,162 |
| Jul 6, 2026 | 26.66 | 26.66 | 26.48 | 26.57 | 26.57 | 3.64% | 2,172 |
| Jul 2, 2026 | 26.11 | 26.11 | 25.48 | 25.64 | 25.64 | -1.27% | 8,473 |
| Jul 1, 2026 | 26.06 | 26.06 | 25.95 | 25.97 | 25.97 | -3.13% | 1,241 |
| Jun 30, 2026 | 26.55 | 26.86 | 26.55 | 26.81 | 26.81 | 2.09% | 1,085 |
| Jun 29, 2026 | 25.82 | 26.34 | 25.82 | 26.26 | 26.26 | 0.87% | 4,785 |
| Jun 26, 2026 | 26.04 | 26.27 | 25.92 | 26.03 | 26.03 | -1.41% | 9,179 |
| Jun 25, 2026 | 26.61 | 26.61 | 26.40 | 26.40 | 26.40 | 0.67% | 13,277 |
| Jun 24, 2026 | 26.24 | 26.39 | 26.01 | 26.23 | 26.23 | 0.09% | 15,097 |
| Jun 23, 2026 | 26.31 | 26.69 | 26.12 | 26.21 | 26.21 | -4.90% | 44,001 |
| Jun 22, 2026 | 28.30 | 28.30 | 27.45 | 27.56 | 27.56 | 0.10% | 39,270 |
| Jun 18, 2026 | 27.42 | 27.61 | 27.39 | 27.53 | 27.53 | 3.32% | 56,542 |
| Jun 17, 2026 | 26.87 | 27.15 | 26.64 | 26.64 | 26.64 | 0.02% | 43,558 |
| Jun 16, 2026 | 26.85 | 27.20 | 26.63 | 26.64 | 26.64 | -2.11% | 2,213 |
| Jun 15, 2026 | 27.15 | 27.24 | 27.15 | 27.21 | 27.21 | 2.96% | 3,745 |
| Jun 12, 2026 | 26.44 | 26.57 | 26.17 | 26.43 | 26.43 | 0.60% | 1,862 |
| Jun 11, 2026 | 25.79 | 28.66 | 25.59 | 26.27 | 26.27 | 4.18% | 4,962 |
| Jun 10, 2026 | 25.64 | 25.74 | 25.14 | 25.22 | 25.22 | -1.99% | 4,277 |
| Jun 9, 2026 | 26.47 | 26.47 | 25.53 | 25.73 | 25.73 | 0.29% | 4,254 |
| Jun 8, 2026 | 25.83 | 25.83 | 25.65 | 25.65 | 25.65 | 1.64% | 2,196 |
| Jun 5, 2026 | 25.92 | 25.92 | 25.12 | 25.24 | 25.24 | -5.98% | 5,110 |
| Jun 4, 2026 | 26.74 | 26.92 | 26.74 | 26.85 | 26.84 | -0.63% | 1,356 |