Sophus Capital Emerging Market ETF (EMEM)
NASDAQ: EMEM · Real-Time Price · USD
24.61
-0.49 (-1.95%)
At close: Oct 15, 2026, 4:00 PM EDT
24.98
+0.37 (1.52%)
After-hours: Oct 15, 2026, 4:15 PM EDT
EMEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.48 | 24.66 | 24.44 | 24.61 | 24.61 | -1.95% | 29,716 |
| Oct 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.68% | 8 |
| Oct 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.56% | 7 |
| Oct 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.29% | 48 |
| Oct 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.22% | 15 |
| Oct 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.35% | 11 |
| Oct 7, 2026 | 25.57 | 25.64 | 25.57 | 25.64 | 25.64 | -0.81% | 402 |
| Oct 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.45% | 71 |
| Oct 5, 2026 | 25.52 | 25.52 | 25.48 | 25.48 | 25.48 | 0.51% | 534 |
| Oct 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.43% | 14 |
| Oct 1, 2026 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | 0.02% | 2,767 |
| Sep 30, 2026 | 25.21 | 25.30 | 25.21 | 25.23 | 25.23 | -0.58% | 2,078 |
| Sep 29, 2026 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | 0.15% | 4,787 |
| Sep 28, 2026 | 25.32 | 25.61 | 24.64 | 25.34 | 25.34 | -0.19% | 14,248 |
| Sep 25, 2026 | 25.34 | 25.39 | 25.33 | 25.39 | 25.39 | 0.39% | 17,310 |
| Sep 24, 2026 | 25.33 | 25.33 | 25.23 | 25.29 | 25.29 | 0.26% | 15,755 |
| Sep 23, 2026 | 25.27 | 25.27 | 25.16 | 25.23 | 25.23 | -0.88% | 16,203 |
| Sep 22, 2026 | 25.36 | 25.45 | 25.36 | 25.45 | 25.45 | -0.57% | 399 |
| Sep 21, 2026 | 25.48 | 25.60 | 25.48 | 25.60 | 25.60 | 0.43% | 12,621 |
| Sep 18, 2026 | 25.34 | 25.55 | 25.33 | 25.49 | 25.49 | -1.25% | 10,337 |
| Sep 17, 2026 | 25.68 | 25.83 | 25.68 | 25.81 | 25.81 | 1.60% | 25,132 |
| Sep 16, 2026 | 25.63 | 25.63 | 25.29 | 25.40 | 25.40 | -0.50% | 979,372 |
| Sep 15, 2026 | 25.55 | 25.55 | 25.47 | 25.53 | 25.53 | -1.07% | 1,104,262 |
| Sep 14, 2026 | 25.78 | 25.90 | 25.77 | 25.81 | 25.81 | -2.24% | 1,065,198 |
| Sep 11, 2026 | 26.43 | 26.48 | 26.35 | 26.40 | 26.40 | 1.16% | 5,727 |
| Sep 10, 2026 | 26.10 | 26.26 | 26.10 | 26.10 | 26.10 | -1.56% | 5,435 |
| Sep 9, 2026 | 26.58 | 26.58 | 26.51 | 26.51 | 26.51 | -0.44% | 785 |
| Sep 8, 2026 | 26.60 | 26.76 | 26.59 | 26.63 | 26.63 | 0.16% | 1,988 |
| Sep 4, 2026 | 26.44 | 26.59 | 26.44 | 26.59 | 26.58 | 1.68% | 2,899 |
| Sep 3, 2026 | 25.83 | 26.21 | 25.83 | 26.15 | 26.14 | 0.67% | 4,768 |
| Sep 2, 2026 | 25.88 | 26.05 | 25.88 | 25.97 | 25.97 | 0.49% | 2,127 |
| Sep 1, 2026 | 26.04 | 26.09 | 25.79 | 25.84 | 25.84 | -0.47% | 4,829 |
| Aug 31, 2026 | 26.06 | 26.09 | 25.91 | 25.97 | 25.97 | -0.12% | 4,518 |
| Aug 28, 2026 | 26.24 | 26.29 | 26.00 | 26.00 | 26.00 | -0.46% | 3,133 |
| Aug 27, 2026 | 26.08 | 26.12 | 26.08 | 26.12 | 26.12 | 0.70% | 2,179 |
| Aug 26, 2026 | 25.91 | 26.36 | 25.86 | 25.94 | 25.93 | 0.30% | 5,238 |
| Aug 25, 2026 | 25.86 | 26.59 | 25.71 | 25.86 | 25.86 | 1.69% | 8,799 |
| Aug 24, 2026 | 25.37 | 26.26 | 25.33 | 25.43 | 25.43 | -1.64% | 2,847 |
| Aug 21, 2026 | 25.81 | 25.88 | 25.76 | 25.85 | 25.85 | 0.92% | 2,996 |
| Aug 20, 2026 | 25.67 | 25.73 | 25.53 | 25.62 | 25.62 | 0.56% | 3,677 |
| Aug 19, 2026 | 25.58 | 25.62 | 25.45 | 25.48 | 25.47 | 0.88% | 6,697 |
| Aug 18, 2026 | 25.37 | 25.37 | 25.22 | 25.25 | 25.25 | -2.81% | 5,578 |
| Aug 17, 2026 | 26.07 | 26.27 | 25.98 | 25.98 | 25.98 | 1.03% | 9,586 |
| 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 |