Skip to main content
Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
25.78
-0.10 (-0.39%)
Jan 31, 2025, 4:00 PM EST - Market closed

EMPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.7725.7825.7725.7825.780.19%120
Feb 3, 202525.6525.7425.6525.7325.73-0.17%595
Jan 31, 202526.0926.0925.7825.7825.78-0.39%1,189
Jan 30, 202525.8925.8925.7825.8825.881.23%3,850
Jan 29, 202525.5725.5725.4725.5625.560.16%17,009
Jan 28, 202525.5225.5225.5225.5225.520.75%35
Jan 27, 202525.3825.4425.3325.3325.33-2.65%3,432
Jan 24, 202526.0726.0726.0226.0226.020.04%1,101
Jan 23, 202525.9526.0125.9526.0126.010.37%105
Jan 22, 202525.9625.9725.9125.9225.920.57%6,476
Jan 21, 202525.7725.7725.7725.7725.771.75%-
Jan 17, 202525.4025.4025.3325.3325.330.74%102
Jan 16, 202525.1025.1425.1025.1425.140.11%2,372
Jan 15, 202525.1525.1525.1025.1125.111.16%3,201
Jan 14, 202525.0125.0124.8224.8224.82-0.49%100
Jan 13, 202524.8124.9524.8124.9524.95-0.85%3,170
Jan 10, 202525.4725.4725.1525.1625.16-1.08%5,572
Jan 8, 202525.3725.4425.3425.4425.44-0.36%8,399
Jan 7, 202525.7325.7325.5325.5325.53-1.36%2,601
Jan 6, 202525.9825.9825.8825.8825.880.64%3,614
Jan 3, 202525.5925.8125.5925.7225.721.36%2,501
Jan 2, 202525.4025.4325.3525.3725.370.17%2,296
Dec 31, 202425.4025.4325.3025.3325.33-0.30%4,563
Dec 30, 202425.4325.4325.4125.4125.41-1.17%1,304
Dec 27, 202425.6725.7125.5625.7125.63-0.26%5,010
Dec 26, 202425.7525.7725.7525.7725.700.19%1,010
Dec 24, 202425.7225.7225.7225.7225.650.43%103
Dec 23, 202425.6025.6125.6025.6125.540.74%8,189
Dec 20, 202425.3025.4325.3025.4325.360.68%41,539
Dec 19, 202425.3525.4025.2625.2625.190.22%45,089
Dec 18, 202425.5525.5525.2025.2025.13-1.37%49,070
Dec 17, 202425.4625.5525.4225.5525.480.04%45,193
Dec 16, 202425.4125.5425.4125.5425.470.57%46,759
Dec 13, 202425.3325.3925.3325.3925.320.87%20,970