Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
28.35
+0.02 (0.09%)
Jul 3, 2025, 4:00 PM - Market closed
EMPB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 28.35 | 28.36 | 28.35 | 28.36 | 28.36 | 0.09% | 1,105 |
Jul 2, 2025 | 28.33 | 28.38 | 28.26 | 28.33 | 28.33 | 0.22% | 2,085 |
Jul 1, 2025 | 28.29 | 28.29 | 28.27 | 28.27 | 28.27 | -0.04% | 112 |
Jun 30, 2025 | 28.25 | 28.28 | 28.12 | 28.28 | 28.28 | 0.52% | 2,103 |
Jun 27, 2025 | 28.15 | 28.24 | 28.13 | 28.13 | 28.13 | 0.01% | 2,643 |
Jun 26, 2025 | 28.01 | 28.13 | 28.01 | 28.13 | 28.13 | 0.90% | 2,010 |
Jun 25, 2025 | 27.89 | 27.89 | 27.88 | 27.88 | 27.88 | -0.32% | 635 |
Jun 24, 2025 | 27.84 | 28.00 | 27.84 | 27.97 | 27.97 | 1.26% | 1,033 |
Jun 23, 2025 | 27.47 | 27.62 | 27.30 | 27.62 | 27.62 | 1.54% | 453 |
Jun 20, 2025 | 27.26 | 27.26 | 27.19 | 27.20 | 27.20 | -0.82% | 816 |
Jun 18, 2025 | 27.53 | 27.53 | 27.38 | 27.43 | 27.43 | -0.11% | 944 |
Jun 17, 2025 | 27.65 | 27.65 | 27.41 | 27.46 | 27.46 | -0.87% | 2,021 |
Jun 16, 2025 | 27.84 | 27.90 | 27.70 | 27.70 | 27.70 | 0.73% | 1,963 |
Jun 13, 2025 | 27.69 | 27.69 | 27.50 | 27.50 | 27.50 | -0.98% | 5,468 |
Jun 12, 2025 | 27.78 | 27.85 | 27.75 | 27.77 | 27.77 | 0.78% | 2,205 |
Jun 11, 2025 | 27.60 | 27.74 | 27.56 | 27.56 | 27.56 | - | 4,780 |
Jun 10, 2025 | 27.50 | 27.56 | 27.41 | 27.56 | 27.56 | 0.17% | 2,361 |
Jun 9, 2025 | 27.51 | 27.57 | 27.50 | 27.51 | 27.51 | 0.81% | 1,554 |
Jun 6, 2025 | 27.35 | 27.35 | 27.24 | 27.29 | 27.29 | -0.54% | 10,618 |
Jun 5, 2025 | 27.52 | 27.54 | 27.43 | 27.43 | 27.43 | -0.32% | 6,097 |
Jun 4, 2025 | 27.38 | 27.57 | 27.32 | 27.52 | 27.52 | 1.04% | 1,432 |
Jun 3, 2025 | 27.23 | 27.24 | 27.23 | 27.24 | 27.24 | 0.54% | 1,263 |
Jun 2, 2025 | 27.01 | 27.09 | 27.01 | 27.09 | 27.09 | -0.26% | 813 |
May 30, 2025 | 27.13 | 27.18 | 27.09 | 27.16 | 27.16 | -0.01% | 5,080 |
May 29, 2025 | 27.17 | 27.20 | 27.12 | 27.17 | 27.17 | -0.11% | 13,380 |
May 28, 2025 | 27.34 | 27.35 | 27.20 | 27.20 | 27.20 | -0.38% | 5,288 |
May 27, 2025 | 27.25 | 27.31 | 27.25 | 27.30 | 27.30 | 0.89% | 2,102 |
May 23, 2025 | 27.00 | 27.10 | 27.00 | 27.06 | 27.06 | 1.10% | 582 |
May 22, 2025 | 26.77 | 26.77 | 26.76 | 26.76 | 26.76 | 0.23% | 197 |
May 21, 2025 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | -0.56% | 1,544 |
May 20, 2025 | 26.85 | 26.88 | 26.84 | 26.85 | 26.85 | 0.22% | 1,832 |
May 19, 2025 | 26.75 | 26.79 | 26.75 | 26.79 | 26.79 | 0.10% | 1,945 |
May 16, 2025 | 26.70 | 26.77 | 26.70 | 26.77 | 26.77 | 0.54% | 6,457 |
May 15, 2025 | 26.48 | 26.62 | 26.48 | 26.62 | 26.62 | 0.29% | 926 |
May 14, 2025 | 26.59 | 26.59 | 26.55 | 26.55 | 26.55 | -0.31% | 578 |
May 13, 2025 | 26.64 | 26.67 | 26.63 | 26.63 | 26.63 | 0.23% | 1,414 |
May 12, 2025 | 26.53 | 26.57 | 26.49 | 26.57 | 26.57 | 1.69% | 617 |
May 9, 2025 | 26.16 | 26.16 | 26.13 | 26.13 | 26.13 | -0.35% | 575 |
May 8, 2025 | 26.28 | 26.28 | 26.22 | 26.22 | 26.22 | 0.31% | 100 |
May 7, 2025 | 26.01 | 26.14 | 26.01 | 26.14 | 26.14 | 0.73% | 595 |
May 6, 2025 | 25.98 | 25.98 | 25.95 | 25.95 | 25.95 | -0.69% | 222 |
May 5, 2025 | 26.14 | 26.21 | 26.13 | 26.13 | 26.13 | -0.24% | 480 |
May 2, 2025 | 25.98 | 26.21 | 25.98 | 26.19 | 26.19 | 1.32% | 956 |
May 1, 2025 | 25.88 | 25.94 | 25.85 | 25.85 | 25.85 | -0.19% | 1,219 |
Apr 30, 2025 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 0.36% | 120 |
Apr 29, 2025 | 25.80 | 25.82 | 25.79 | 25.81 | 25.81 | 0.07% | 1,506 |
Apr 28, 2025 | 25.79 | 25.79 | 25.73 | 25.79 | 25.79 | 0.11% | 419 |
Apr 25, 2025 | 25.74 | 25.76 | 25.69 | 25.76 | 25.76 | -0.28% | 1,049 |
Apr 24, 2025 | 25.71 | 25.83 | 25.69 | 25.83 | 25.83 | 0.95% | 370 |
Apr 23, 2025 | 25.79 | 25.79 | 25.55 | 25.59 | 25.59 | 0.49% | 3,793 |