Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
28.87
0.00 (0.00%)
At close: Jul 28, 2025, 4:00 PM
28.87
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
EMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 28.86 | 28.88 | 28.84 | 28.87 | 28.87 | - | 1,501 |
| Jul 25, 2025 | 28.81 | 28.90 | 28.81 | 28.87 | 28.87 | 0.17% | 1,552 |
| Jul 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.12% | 33 |
| Jul 23, 2025 | 28.87 | 28.87 | 28.76 | 28.79 | 28.79 | 0.18% | 624 |
| Jul 22, 2025 | 28.60 | 28.73 | 28.60 | 28.73 | 28.73 | 0.48% | 1,439 |
| Jul 21, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -0.46% | 719 |
| Jul 18, 2025 | 28.73 | 28.73 | 28.66 | 28.73 | 28.73 | 0.17% | 1,916 |
| Jul 17, 2025 | 28.67 | 28.71 | 28.67 | 28.68 | 28.68 | -0.02% | 4,709 |
| Jul 16, 2025 | 28.55 | 28.69 | 28.55 | 28.69 | 28.69 | 0.62% | 712 |
| Jul 15, 2025 | 28.58 | 28.60 | 28.51 | 28.51 | 28.51 | -0.04% | 1,997 |
| Jul 14, 2025 | 28.44 | 28.52 | 28.44 | 28.52 | 28.52 | 0.36% | 1,983 |
| Jul 11, 2025 | 28.33 | 28.44 | 28.33 | 28.42 | 28.42 | -0.09% | 8,691 |
| Jul 10, 2025 | 28.48 | 28.48 | 28.44 | 28.44 | 28.44 | -0.02% | 483 |
| Jul 9, 2025 | 28.41 | 28.45 | 28.35 | 28.45 | 28.45 | 0.69% | 10,235 |
| Jul 8, 2025 | 28.29 | 28.29 | 28.25 | 28.25 | 28.25 | -0.18% | 294 |
| Jul 7, 2025 | 28.23 | 28.31 | 28.23 | 28.31 | 28.31 | -0.17% | 3,555 |
| 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 |