Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
26.55
-0.08 (-0.31%)
May 14, 2025, 4:00 PM - Market closed
EMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 25.33 | 25.47 | 25.33 | 25.47 | 25.47 | 0.94% | 21,184 |
| Apr 21, 2025 | 25.17 | 25.23 | 25.17 | 25.23 | 25.23 | -0.22% | 1,665 |
| Apr 17, 2025 | 25.20 | 25.29 | 25.20 | 25.29 | 25.29 | 0.71% | 100 |
| Apr 16, 2025 | 25.19 | 25.19 | 25.11 | 25.11 | 25.11 | -0.95% | 140 |
| Apr 15, 2025 | 25.56 | 25.56 | 25.35 | 25.35 | 25.35 | -0.75% | 109 |
| Apr 14, 2025 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | 0.74% | 3,889 |
| Apr 11, 2025 | 25.21 | 25.39 | 25.21 | 25.35 | 25.35 | 0.81% | 3,500 |
| Apr 10, 2025 | 25.10 | 25.15 | 24.82 | 25.15 | 25.15 | -0.55% | 5,800 |
| Apr 9, 2025 | 24.64 | 25.29 | 24.64 | 25.29 | 25.29 | 3.34% | 201 |
| Apr 8, 2025 | 24.95 | 24.95 | 24.47 | 24.47 | 24.47 | -0.77% | 1,630 |
| Apr 7, 2025 | 24.75 | 24.90 | 24.42 | 24.66 | 24.66 | -0.27% | 13,902 |
| Apr 4, 2025 | 24.62 | 24.77 | 24.62 | 24.73 | 24.73 | -1.19% | 24,775 |
| Apr 3, 2025 | 25.11 | 25.11 | 25.00 | 25.03 | 25.03 | -1.51% | 1,108 |
| Apr 2, 2025 | 25.33 | 25.42 | 25.33 | 25.41 | 25.41 | 0.48% | 213 |
| Apr 1, 2025 | 25.17 | 25.29 | 25.16 | 25.29 | 25.29 | 0.09% | 977 |
| Mar 31, 2025 | 25.14 | 25.26 | 25.14 | 25.26 | 25.26 | -0.12% | 1,375 |
| Mar 28, 2025 | 25.85 | 25.85 | 25.28 | 25.30 | 25.30 | -1.18% | 1,225 |
| Mar 27, 2025 | 25.67 | 25.72 | 25.60 | 25.60 | 25.60 | -0.44% | 1,931 |
| Mar 26, 2025 | 25.77 | 25.77 | 25.67 | 25.71 | 25.71 | -0.44% | 2,801 |
| Mar 25, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.38% | 102 |
| Mar 24, 2025 | 25.92 | 25.92 | 25.90 | 25.92 | 25.92 | 1.01% | 396 |
| Mar 21, 2025 | 25.58 | 25.66 | 25.58 | 25.66 | 25.66 | -0.12% | 208 |
| Mar 20, 2025 | 25.79 | 25.79 | 25.69 | 25.69 | 25.69 | 0.05% | 100 |
| Mar 19, 2025 | 25.63 | 25.68 | 25.61 | 25.68 | 25.68 | 0.31% | 368 |
| Mar 18, 2025 | 25.60 | 25.63 | 25.60 | 25.60 | 25.60 | -0.58% | 1,008 |
| Mar 17, 2025 | 25.75 | 25.79 | 25.71 | 25.75 | 25.75 | 0.04% | 1,341 |
| Mar 14, 2025 | 25.72 | 25.76 | 25.68 | 25.74 | 25.74 | 0.82% | 6,000 |
| Mar 13, 2025 | 25.69 | 25.69 | 25.49 | 25.53 | 25.53 | -0.57% | 7,939 |
| Mar 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.49% | 105 |
| Mar 11, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | - | 471 |
| Mar 10, 2025 | 25.54 | 25.57 | 25.50 | 25.55 | 25.55 | -1.18% | 6,487 |
| Mar 7, 2025 | 25.77 | 25.86 | 25.64 | 25.86 | 25.86 | 0.26% | 3,248 |
| Mar 6, 2025 | 25.96 | 25.99 | 25.79 | 25.79 | 25.79 | -0.85% | 8,109 |
| Mar 5, 2025 | 25.85 | 26.06 | 25.85 | 26.01 | 26.01 | 1.09% | 1,884 |