EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	39.95	40.00	39.92	39.96	39.96	-0.09%	153,392
Nov 3, 2025	40.10	40.10	39.97	39.99	39.99	-0.79%	122,995
Oct 31, 2025	40.36	40.36	40.26	40.31	40.09	0.27%	130,410
Oct 30, 2025	40.25	40.34	40.15	40.20	39.98	-0.17%	93,761
Oct 29, 2025	40.41	40.43	40.26	40.27	40.05	-0.30%	111,146
Oct 28, 2025	40.40	40.43	40.34	40.39	40.17	-	54,042
Oct 27, 2025	40.27	40.40	40.27	40.39	40.17	1.15%	69,227
Oct 24, 2025	39.91	39.93	39.87	39.93	39.71	0.53%	60,888
Oct 23, 2025	39.73	39.80	39.72	39.72	39.51	-0.05%	121,126
Oct 22, 2025	39.80	39.80	39.69	39.74	39.53	-0.28%	62,439
Oct 21, 2025	39.94	39.94	39.85	39.85	39.64	0.05%	56,552
Oct 20, 2025	39.76	39.84	39.73	39.83	39.62	0.48%	49,648
Oct 17, 2025	39.67	39.68	39.58	39.64	39.43	-0.05%	69,750
Oct 16, 2025	39.73	39.78	39.61	39.66	39.45	-0.13%	367,468
Oct 15, 2025	39.67	39.75	39.60	39.71	39.50	0.53%	93,874
Oct 14, 2025	39.48	39.62	39.40	39.50	39.29	-0.23%	194,626
Oct 13, 2025	39.44	39.60	39.44	39.59	39.38	0.99%	93,063
Oct 10, 2025	39.59	39.60	39.19	39.20	38.99	-1.12%	294,967
Oct 9, 2025	39.64	39.65	39.55	39.65	39.43	0.06%	71,419
Oct 8, 2025	39.60	39.65	39.58	39.62	39.41	0.23%	158,293
Oct 7, 2025	39.63	39.67	39.53	39.53	39.32	-0.33%	88,939
Oct 6, 2025	39.66	39.68	39.62	39.66	39.45	-0.03%	88,386
Oct 3, 2025	39.60	39.68	39.58	39.67	39.46	0.28%	123,108
Oct 2, 2025	39.49	39.57	39.44	39.56	39.35	0.10%	121,962
Oct 1, 2025	39.42	39.55	39.42	39.52	39.31	-0.43%	80,749
Sep 30, 2025	39.75	39.81	39.67	39.69	39.25	-0.23%	38,407
Sep 29, 2025	39.79	39.83	39.76	39.78	39.34	-0.03%	42,478
Sep 26, 2025	39.85	39.87	39.77	39.79	39.35	-0.28%	52,413
Sep 25, 2025	39.96	39.96	39.80	39.90	39.46	-0.40%	178,445
Sep 24, 2025	40.06	40.08	39.98	40.06	39.62	0.20%	51,147
Sep 23, 2025	39.95	40.08	39.93	39.98	39.54	0.23%	70,423
Sep 22, 2025	39.75	39.89	39.75	39.89	39.45	0.63%	79,420
Sep 19, 2025	39.66	39.67	39.58	39.64	39.20	-0.03%	89,133
Sep 18, 2025	39.77	39.82	39.64	39.65	39.21	-0.83%	86,081
Sep 17, 2025	39.99	40.10	39.78	39.98	39.54	0.20%	100,524
Sep 16, 2025	39.98	39.98	39.86	39.90	39.46	-0.20%	592,544
Sep 15, 2025	39.94	40.00	39.94	39.98	39.54	0.18%	86,544
Sep 12, 2025	39.97	39.97	39.86	39.91	39.47	-0.30%	63,568
Sep 11, 2025	39.95	40.08	39.94	40.03	39.59	0.38%	89,692
Sep 10, 2025	39.75	39.93	39.75	39.88	39.44	0.50%	393,640
Sep 9, 2025	39.68	39.70	39.62	39.68	39.24	-	63,805
Sep 8, 2025	39.64	39.72	39.63	39.68	39.24	-0.33%	47,236
Sep 5, 2025	39.65	39.84	39.65	39.81	39.37	0.68%	183,243
Sep 4, 2025	39.52	39.56	39.45	39.54	39.11	0.13%	209,270
Sep 3, 2025	39.36	39.52	39.36	39.49	39.06	0.38%	60,811
Sep 2, 2025	39.20	39.34	39.19	39.34	38.91	-0.78%	47,200
Aug 29, 2025	39.63	39.69	39.60	39.65	39.00	-0.18%	82,058
Aug 28, 2025	39.55	39.73	39.50	39.72	39.07	0.71%	100,497
Aug 27, 2025	39.41	39.44	39.37	39.44	38.80	-	35,888
Aug 26, 2025	39.42	39.45	39.33	39.44	38.80	-0.08%	131,756