Sophus Capital Emerging Market ETF (EMEM)
NASDAQ: EMEM · Real-Time Price · USD
27.24
+0.81 (3.08%)
Jun 15, 2026, 3:13 PM EDT - Market open
EMEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26.98 | 27.15 | 26.94 | 27.02 | 27.02 | -1.56% | 11,651 |
| Jun 2, 2026 | 27.30 | 27.50 | 27.30 | 27.45 | 27.45 | 0.51% | 14,205 |
| Jun 1, 2026 | 26.92 | 27.46 | 26.92 | 27.31 | 27.31 | 3.16% | 4,668 |
| May 29, 2026 | 26.50 | 26.57 | 26.44 | 26.47 | 26.47 | -0.13% | 4,831 |
| May 28, 2026 | 26.40 | 26.78 | 26.40 | 26.50 | 26.50 | -0.03% | 14,831 |
| May 27, 2026 | 26.41 | 26.58 | 26.41 | 26.51 | 26.51 | 0.11% | 18,914 |
| May 26, 2026 | 26.34 | 26.62 | 26.31 | 26.48 | 26.48 | 3.80% | 992,188 |
| May 22, 2026 | 25.59 | 25.68 | 25.50 | 25.51 | 25.51 | -0.42% | 3,814 |
| May 21, 2026 | 25.35 | 26.15 | 25.35 | 25.62 | 25.62 | 1.11% | 1,049,764 |