EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	57.91	58.63	57.79	58.21	58.21	0.03%	86,560
Nov 13, 2025	58.90	59.01	58.12	58.19	58.19	-1.34%	47,113
Nov 12, 2025	59.07	59.07	58.76	58.98	58.98	0.17%	95,708
Nov 11, 2025	58.81	59.00	58.74	58.88	58.88	0.12%	26,184
Nov 10, 2025	58.60	58.90	58.45	58.81	58.81	1.80%	59,204
Nov 7, 2025	57.58	57.79	57.08	57.77	57.77	-0.40%	60,016
Nov 6, 2025	58.50	58.50	57.86	58.00	58.00	-0.96%	39,754
Nov 5, 2025	58.12	58.68	57.99	58.56	58.56	0.96%	59,466
Nov 4, 2025	58.37	58.47	57.99	58.01	58.01	-1.79%	32,070
Nov 3, 2025	59.13	59.20	58.77	59.06	59.06	0.53%	442,779
Oct 31, 2025	58.78	58.78	58.50	58.75	58.75	0.07%	50,747
Oct 30, 2025	58.78	58.94	58.70	58.71	58.71	-1.11%	33,444
Oct 29, 2025	59.60	59.61	59.12	59.37	59.37	0.71%	33,928
Oct 28, 2025	58.72	59.10	58.71	58.95	58.95	-0.25%	94,015
Oct 27, 2025	59.05	59.10	58.86	59.10	59.10	1.20%	24,942
Oct 24, 2025	58.41	58.51	58.36	58.40	58.40	0.69%	25,504
Oct 23, 2025	57.76	58.21	57.76	58.00	58.00	0.75%	32,447
Oct 22, 2025	57.69	57.99	57.35	57.57	57.57	-0.16%	59,678
Oct 21, 2025	57.88	57.89	57.63	57.66	57.66	-0.91%	82,137
Oct 20, 2025	57.86	58.29	57.84	58.19	58.19	1.22%	45,406
Oct 17, 2025	57.08	57.58	57.02	57.49	57.49	-	56,294
Oct 16, 2025	57.62	57.89	57.32	57.49	57.49	0.59%	51,290
Oct 15, 2025	57.07	57.30	56.85	57.15	57.15	1.71%	140,859
Oct 14, 2025	55.73	56.56	55.73	56.19	56.19	-0.83%	36,685
Oct 13, 2025	56.40	56.80	56.40	56.66	56.66	2.89%	41,636
Oct 10, 2025	57.15	57.21	54.88	55.07	55.07	-3.52%	85,474
Oct 9, 2025	57.69	57.69	56.88	57.08	57.08	-0.89%	40,677
Oct 8, 2025	57.22	57.60	57.22	57.59	57.59	0.54%	103,517
Oct 7, 2025	57.84	57.84	57.12	57.28	57.28	-0.52%	32,256
Oct 6, 2025	57.54	57.72	57.47	57.58	57.58	0.44%	52,390
Oct 3, 2025	57.49	57.64	57.22	57.33	57.33	0.40%	54,159
Oct 2, 2025	57.52	57.52	57.10	57.10	57.10	0.13%	101,500
Oct 1, 2025	56.76	57.04	56.76	57.03	57.03	0.79%	48,107
Sep 30, 2025	56.57	56.62	56.42	56.58	56.58	0.44%	96,967
Sep 29, 2025	56.33	56.57	56.31	56.33	56.33	0.79%	94,643
Sep 26, 2025	55.50	55.96	55.47	55.89	55.89	-0.11%	574,236
Sep 25, 2025	55.89	56.07	55.79	55.95	55.95	-0.66%	39,144
Sep 24, 2025	56.53	56.55	56.27	56.32	56.32	-0.60%	57,244
Sep 23, 2025	56.63	56.90	56.57	56.66	56.66	0.11%	60,506
Sep 22, 2025	56.48	56.71	56.34	56.60	56.60	0.28%	57,629
Sep 19, 2025	56.56	56.56	56.34	56.44	56.44	-0.42%	42,682
Sep 18, 2025	56.39	56.72	56.35	56.68	56.68	-0.12%	159,298
Sep 17, 2025	56.86	57.15	56.70	56.75	56.75	0.12%	114,558
Sep 16, 2025	56.52	56.76	56.36	56.68	56.68	0.85%	440,101
Sep 15, 2025	56.16	56.35	56.13	56.20	56.20	0.70%	2,894,329
Sep 12, 2025	55.94	56.00	55.76	55.81	55.81	-0.13%	30,253
Sep 11, 2025	55.50	56.05	55.50	55.89	55.89	1.09%	56,397
Sep 10, 2025	55.19	55.45	55.18	55.28	55.28	0.82%	39,505
Sep 9, 2025	54.78	54.89	54.75	54.83	54.83	0.72%	39,234
Sep 8, 2025	54.30	54.47	54.25	54.44	54.44	0.74%	35,413