Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
29.86
+0.05 (0.15%)
At close: Mar 11, 2026, 4:00 PM EDT
29.86
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
EMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30.06 | 30.06 | 29.82 | 29.86 | 29.86 | 0.15% | 2,111 |
| Mar 10, 2026 | 29.59 | 30.03 | 29.59 | 29.81 | 29.81 | 0.18% | 2,064 |
| Mar 9, 2026 | 29.35 | 29.76 | 29.35 | 29.76 | 29.76 | 1.09% | 1,744 |
| Mar 6, 2026 | 29.52 | 29.75 | 29.44 | 29.44 | 29.44 | -1.32% | 28,562 |
| Mar 5, 2026 | 29.84 | 29.90 | 29.82 | 29.83 | 29.83 | -0.28% | 1,775 |
| Mar 4, 2026 | 29.56 | 29.92 | 29.56 | 29.92 | 29.91 | 1.72% | 1,817 |
| Mar 3, 2026 | 29.33 | 29.49 | 29.30 | 29.41 | 29.41 | -1.63% | 3,400 |
| Mar 2, 2026 | 29.83 | 29.89 | 29.83 | 29.89 | 29.89 | 0.93% | 746 |
| Feb 27, 2026 | 29.65 | 29.65 | 29.58 | 29.62 | 29.62 | -0.54% | 1,752 |
| Feb 26, 2026 | 29.88 | 29.88 | 29.58 | 29.78 | 29.78 | -1.10% | 13,480 |
| Feb 25, 2026 | 30.16 | 30.17 | 30.10 | 30.11 | 30.11 | 0.17% | 19,479 |
| Feb 24, 2026 | 29.93 | 30.08 | 29.92 | 30.06 | 30.06 | 0.73% | 6,009 |
| Feb 23, 2026 | 29.90 | 29.91 | 29.75 | 29.84 | 29.84 | -0.13% | 3,313 |
| Feb 20, 2026 | 29.82 | 30.04 | 29.82 | 29.88 | 29.88 | 0.47% | 12,593 |
| Feb 19, 2026 | 29.72 | 29.74 | 29.70 | 29.74 | 29.74 | -0.08% | 6,904 |
| Feb 18, 2026 | 29.86 | 29.89 | 29.71 | 29.76 | 29.76 | 0.33% | 17,957 |
| Feb 17, 2026 | 29.68 | 29.74 | 29.66 | 29.67 | 29.67 | 0.26% | 2,289 |
| Feb 13, 2026 | 29.61 | 29.61 | 29.59 | 29.59 | 29.59 | 0.67% | 649 |
| Feb 12, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.98% | 110 |
| Feb 11, 2026 | 29.75 | 29.75 | 29.53 | 29.69 | 29.69 | 0.33% | 11,712 |
| Feb 10, 2026 | 29.50 | 29.68 | 29.50 | 29.59 | 29.59 | 0.32% | 3,087 |
| Feb 9, 2026 | 29.33 | 29.53 | 29.33 | 29.49 | 29.49 | 1.35% | 2,990 |
| Feb 6, 2026 | 29.06 | 29.12 | 29.05 | 29.10 | 29.10 | 1.32% | 1,263 |
| Feb 5, 2026 | 28.77 | 28.77 | 28.67 | 28.72 | 28.72 | -0.86% | 826 |
| Feb 4, 2026 | 29.36 | 29.36 | 28.78 | 28.97 | 28.97 | -1.06% | 4,314 |
| Feb 3, 2026 | 29.37 | 29.37 | 29.14 | 29.28 | 29.28 | 0.49% | 1,035 |
| Feb 2, 2026 | 29.15 | 29.24 | 29.14 | 29.14 | 29.14 | 0.72% | 1,991 |
| Jan 30, 2026 | 28.81 | 28.97 | 28.81 | 28.93 | 28.93 | 2.84% | 2,591 |
| Jan 29, 2026 | 28.45 | 28.45 | 28.13 | 28.13 | 28.13 | -0.17% | 2,405 |
| Jan 28, 2026 | 28.27 | 28.36 | 28.18 | 28.18 | 28.18 | 0.24% | 9,382 |
| Jan 27, 2026 | 28.09 | 28.11 | 28.09 | 28.11 | 28.11 | 0.28% | 989 |
| Jan 26, 2026 | 27.68 | 28.05 | 27.68 | 28.03 | 28.03 | 0.78% | 3,621 |
| Jan 23, 2026 | 27.91 | 27.91 | 27.79 | 27.81 | 27.81 | -0.25% | 885 |
| Jan 22, 2026 | 28.00 | 28.00 | 27.80 | 27.88 | 27.88 | -0.05% | 729 |
| Jan 21, 2026 | 28.04 | 28.04 | 27.90 | 27.90 | 27.90 | -0.13% | 1,728 |
| Jan 20, 2026 | 28.00 | 28.05 | 27.93 | 27.93 | 27.93 | 0.04% | 6,887 |
| Jan 16, 2026 | 28.08 | 28.08 | 27.92 | 27.92 | 27.92 | 0.17% | 341 |
| Jan 15, 2026 | 27.84 | 27.98 | 27.84 | 27.88 | 27.88 | 0.22% | 1,946 |
| Jan 14, 2026 | 28.03 | 28.03 | 27.75 | 27.81 | 27.81 | -1.13% | 18,378 |
| Jan 13, 2026 | 27.82 | 28.16 | 27.82 | 28.13 | 28.13 | 0.20% | 13,454 |
| Jan 12, 2026 | 28.08 | 28.13 | 28.05 | 28.08 | 28.08 | -0.57% | 29,320 |
| Jan 9, 2026 | 28.16 | 28.32 | 28.16 | 28.24 | 28.24 | -0.92% | 4,472 |
| Jan 8, 2026 | 28.53 | 28.59 | 28.50 | 28.50 | 28.50 | 0.05% | 530 |
| Jan 7, 2026 | 28.49 | 28.49 | 28.48 | 28.49 | 28.49 | -0.61% | 1,519 |
| Jan 6, 2026 | 28.78 | 28.78 | 28.66 | 28.66 | 28.66 | - | 6,840 |
| Jan 5, 2026 | 29.17 | 29.17 | 28.66 | 28.66 | 28.66 | -0.87% | 10,900 |
| Jan 2, 2026 | 28.97 | 28.99 | 28.90 | 28.91 | 28.91 | 0.27% | 51,701 |
| Dec 31, 2025 | 28.85 | 28.89 | 28.83 | 28.83 | 28.83 | -0.10% | 12,329 |
| Dec 30, 2025 | 28.87 | 28.87 | 28.85 | 28.86 | 28.86 | -0.86% | 4,651 |
| Dec 29, 2025 | 29.10 | 29.13 | 29.10 | 29.11 | 28.86 | 0.08% | 677 |