Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
29.11
+0.02 (0.07%)
Dec 29, 2025, 4:00 PM EST - Market closed
EMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 29.10 | 29.13 | 29.10 | 29.11 | 29.11 | 0.08% | 677 |
| Dec 26, 2025 | 29.07 | 29.09 | 29.07 | 29.09 | 29.09 | -0.13% | 184 |
| Dec 24, 2025 | 29.15 | 29.15 | 29.13 | 29.13 | 29.13 | 0.14% | 6,041 |
| Dec 23, 2025 | 29.11 | 29.11 | 29.06 | 29.09 | 29.09 | -0.04% | 6,733 |
| Dec 22, 2025 | 29.17 | 29.21 | 29.08 | 29.10 | 29.10 | -0.21% | 6,367 |
| Dec 19, 2025 | 29.11 | 29.16 | 29.05 | 29.16 | 29.16 | 0.34% | 5,124 |
| Dec 18, 2025 | 29.11 | 29.19 | 29.04 | 29.06 | 29.06 | 0.32% | 7,062 |
| Dec 17, 2025 | 29.23 | 29.23 | 28.95 | 28.97 | 28.97 | -0.67% | 3,764 |
| Dec 16, 2025 | 29.17 | 29.17 | 29.13 | 29.16 | 29.16 | -0.67% | 2,201 |
| Dec 15, 2025 | 29.45 | 29.45 | 29.33 | 29.36 | 29.36 | -0.22% | 1,408 |
| Dec 12, 2025 | 29.46 | 29.46 | 29.42 | 29.42 | 29.42 | -0.73% | 297 |
| Dec 11, 2025 | 29.53 | 29.64 | 29.53 | 29.64 | 29.64 | -0.38% | 2,742 |
| Dec 10, 2025 | 29.78 | 29.78 | 29.75 | 29.75 | 29.75 | 0.40% | 338 |
| Dec 9, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.04% | 50 |
| Dec 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.09% | 655 |
| Dec 5, 2025 | 29.65 | 29.72 | 29.65 | 29.65 | 29.65 | 0.50% | 935 |
| Dec 4, 2025 | 29.46 | 29.53 | 29.46 | 29.50 | 29.50 | 0.20% | 356 |
| Dec 3, 2025 | 29.42 | 29.44 | 29.42 | 29.44 | 29.44 | 0.41% | 164 |
| Dec 2, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 29.32 | -0.02% | 2,785 |
| Dec 1, 2025 | 29.31 | 29.41 | 29.31 | 29.33 | 29.32 | -0.04% | 3,793 |
| Nov 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.14% | 3 |
| Nov 26, 2025 | 29.35 | 29.39 | 29.35 | 29.38 | 29.38 | 0.28% | 2,397 |
| Nov 25, 2025 | 29.07 | 29.32 | 29.00 | 29.30 | 29.30 | 1.25% | 2,622 |
| Nov 24, 2025 | 28.90 | 28.97 | 28.90 | 28.94 | 28.93 | 0.69% | 2,625 |
| Nov 21, 2025 | 28.64 | 28.80 | 28.53 | 28.74 | 28.74 | 1.02% | 9,160 |
| Nov 20, 2025 | 28.87 | 28.87 | 28.45 | 28.45 | 28.45 | -0.98% | 8,785 |
| Nov 19, 2025 | 28.81 | 28.81 | 28.65 | 28.73 | 28.73 | 0.54% | 500 |
| Nov 18, 2025 | 28.52 | 28.69 | 28.50 | 28.58 | 28.58 | -0.38% | 1,851 |
| Nov 17, 2025 | 28.85 | 28.85 | 28.65 | 28.69 | 28.69 | -0.80% | 14,236 |
| Nov 14, 2025 | 28.98 | 29.00 | 28.92 | 28.92 | 28.92 | -0.41% | 1,201 |
| Nov 13, 2025 | 29.20 | 29.20 | 28.98 | 29.04 | 29.04 | -0.92% | 601 |
| Nov 12, 2025 | 29.36 | 29.36 | 29.23 | 29.31 | 29.31 | 0.28% | 1,841 |
| Nov 11, 2025 | 29.15 | 29.26 | 29.15 | 29.23 | 29.23 | -0.34% | 909 |
| Nov 10, 2025 | 29.30 | 29.33 | 29.25 | 29.33 | 29.33 | 0.86% | 2,686 |
| Nov 7, 2025 | 28.88 | 29.08 | 28.88 | 29.08 | 29.08 | -0.35% | 867 |
| Nov 6, 2025 | 29.39 | 29.39 | 29.18 | 29.18 | 29.18 | -2.08% | 967 |
| Nov 5, 2025 | 29.68 | 29.85 | 29.68 | 29.80 | 29.80 | 0.95% | 980 |
| Nov 4, 2025 | 29.74 | 29.77 | 29.52 | 29.52 | 29.52 | -0.94% | 2,151 |
| Nov 3, 2025 | 29.80 | 29.87 | 29.80 | 29.80 | 29.80 | 0.03% | 4,357 |
| Oct 31, 2025 | 29.88 | 29.92 | 29.70 | 29.79 | 29.79 | 0.45% | 1,009 |
| Oct 30, 2025 | 29.86 | 29.87 | 29.64 | 29.66 | 29.66 | -0.30% | 6,466 |
| Oct 29, 2025 | 29.72 | 29.75 | 29.70 | 29.75 | 29.75 | 0.40% | 2,040 |
| Oct 28, 2025 | 29.62 | 29.68 | 29.57 | 29.63 | 29.63 | 0.27% | 937 |
| Oct 27, 2025 | 29.61 | 29.61 | 29.55 | 29.55 | 29.55 | 0.84% | 906 |
| Oct 24, 2025 | 29.54 | 29.54 | 29.30 | 29.31 | 29.30 | 0.43% | 618 |
| Oct 23, 2025 | 29.00 | 29.18 | 29.00 | 29.18 | 29.18 | 1.00% | 600 |
| Oct 22, 2025 | 28.95 | 28.95 | 28.89 | 28.89 | 28.89 | -0.26% | 301 |
| Oct 21, 2025 | 28.95 | 29.06 | 28.94 | 28.97 | 28.97 | 1.10% | 418 |
| Oct 20, 2025 | 28.79 | 28.80 | 28.65 | 28.65 | 28.65 | -0.24% | 3,995 |
| Oct 17, 2025 | 28.52 | 28.74 | 28.51 | 28.72 | 28.72 | 0.91% | 5,437 |