Skip to main content
Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
27.50
-0.27 (-0.98%)
Jun 13, 2025, 4:00 PM - Market closed

EMPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.6927.6927.5027.5027.50-0.98%5,468
Jun 12, 202527.7827.8527.7527.7727.770.78%2,205
Jun 11, 202527.6027.7427.5627.5627.56-4,780
Jun 10, 202527.5027.5627.4127.5627.560.17%2,361
Jun 9, 202527.5127.5727.5027.5127.510.81%1,554
Jun 6, 202527.3527.3527.2427.2927.29-0.54%10,618
Jun 5, 202527.5227.5427.4327.4327.43-0.32%6,097
Jun 4, 202527.3827.5727.3227.5227.521.04%1,432
Jun 3, 202527.2327.2427.2327.2427.240.54%1,263
Jun 2, 202527.0127.0927.0127.0927.09-0.26%813
May 30, 202527.1327.1827.0927.1627.16-0.01%5,080
May 29, 202527.1727.2027.1227.1727.17-0.11%13,380
May 28, 202527.3427.3527.2027.2027.20-0.38%5,288
May 27, 202527.2527.3127.2527.3027.300.89%2,102
May 23, 202527.0027.1027.0027.0627.061.10%582
May 22, 202526.7726.7726.7626.7626.760.23%197
May 21, 202526.9026.9026.7026.7026.70-0.56%1,544
May 20, 202526.8526.8826.8426.8526.850.22%1,832
May 19, 202526.7526.7926.7526.7926.790.10%1,945
May 16, 202526.7026.7726.7026.7726.770.54%6,457
May 15, 202526.4826.6226.4826.6226.620.29%926
May 14, 202526.5926.5926.5526.5526.55-0.31%578
May 13, 202526.6426.6726.6326.6326.630.23%1,414
May 12, 202526.5326.5726.4926.5726.571.69%617
May 9, 202526.1626.1626.1326.1326.13-0.35%575
May 8, 202526.2826.2826.2226.2226.220.31%100
May 7, 202526.0126.1426.0126.1426.140.73%595
May 6, 202525.9825.9825.9525.9525.95-0.69%222
May 5, 202526.1426.2126.1326.1326.13-0.24%480
May 2, 202525.9826.2125.9826.1926.191.32%956
May 1, 202525.8825.9425.8525.8525.85-0.19%1,219
Apr 30, 202525.7025.9025.7025.9025.900.36%120
Apr 29, 202525.8025.8225.7925.8125.810.07%1,506
Apr 28, 202525.7925.7925.7325.7925.790.11%419
Apr 25, 202525.7425.7625.6925.7625.76-0.28%1,049
Apr 24, 202525.7125.8325.6925.8325.830.95%370
Apr 23, 202525.7925.7925.5525.5925.590.49%3,793
Apr 22, 202525.3325.4725.3325.4725.470.94%21,184
Apr 21, 202525.1725.2325.1725.2325.23-0.22%1,665
Apr 17, 202525.2025.2925.2025.2925.290.71%100
Apr 16, 202525.1925.1925.1125.1125.11-0.95%140
Apr 15, 202525.5625.5625.3525.3525.35-0.75%109
Apr 14, 202525.3825.5425.3825.5425.540.74%3,889
Apr 11, 202525.2125.3925.2125.3525.350.81%3,500
Apr 10, 202525.1025.1524.8225.1525.15-0.55%5,800
Apr 9, 202524.6425.2924.6425.2925.293.34%201
Apr 8, 202524.9524.9524.4724.4724.47-0.77%1,630
Apr 7, 202524.7524.9024.4224.6624.66-0.27%13,902
Apr 4, 202524.6224.7724.6224.7324.73-1.19%24,775
Apr 3, 202525.1125.1125.0025.0325.03-1.51%1,108