Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
27.81
-0.07 (-0.25%)
At close: Jan 23, 2026, 4:00 PM EST
27.81
0.00 (0.00%)
After-hours: Jan 23, 2026, 8:00 PM EST
EMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 29.07 | 29.09 | 29.07 | 29.09 | 28.84 | -0.13% | 184 |
| Dec 24, 2025 | 29.15 | 29.15 | 29.13 | 29.13 | 28.87 | 0.14% | 6,041 |
| Dec 23, 2025 | 29.11 | 29.11 | 29.06 | 29.09 | 28.84 | -0.04% | 6,733 |
| Dec 22, 2025 | 29.17 | 29.21 | 29.08 | 29.10 | 28.85 | -0.21% | 6,367 |
| Dec 19, 2025 | 29.11 | 29.16 | 29.05 | 29.16 | 28.91 | 0.34% | 5,124 |
| Dec 18, 2025 | 29.11 | 29.19 | 29.04 | 29.06 | 28.81 | 0.32% | 7,062 |
| Dec 17, 2025 | 29.23 | 29.23 | 28.95 | 28.97 | 28.71 | -0.67% | 3,764 |
| Dec 16, 2025 | 29.17 | 29.17 | 29.13 | 29.16 | 28.91 | -0.67% | 2,201 |
| Dec 15, 2025 | 29.45 | 29.45 | 29.33 | 29.36 | 29.10 | -0.22% | 1,408 |
| Dec 12, 2025 | 29.46 | 29.46 | 29.42 | 29.42 | 29.16 | -0.73% | 297 |
| Dec 11, 2025 | 29.53 | 29.64 | 29.53 | 29.64 | 29.38 | -0.38% | 2,742 |
| Dec 10, 2025 | 29.78 | 29.78 | 29.75 | 29.75 | 29.49 | 0.40% | 338 |
| Dec 9, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.37 | 0.04% | 50 |
| Dec 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.36 | -0.09% | 655 |
| Dec 5, 2025 | 29.65 | 29.72 | 29.65 | 29.65 | 29.39 | 0.50% | 935 |
| Dec 4, 2025 | 29.46 | 29.53 | 29.46 | 29.50 | 29.24 | 0.20% | 356 |
| Dec 3, 2025 | 29.42 | 29.44 | 29.42 | 29.44 | 29.18 | 0.41% | 164 |
| Dec 2, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 29.07 | -0.02% | 2,785 |
| Dec 1, 2025 | 29.31 | 29.41 | 29.31 | 29.33 | 29.07 | -0.04% | 3,793 |
| Nov 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.08 | -0.14% | 3 |
| Nov 26, 2025 | 29.35 | 29.39 | 29.35 | 29.38 | 29.12 | 0.28% | 2,397 |
| Nov 25, 2025 | 29.07 | 29.32 | 29.00 | 29.30 | 29.04 | 1.25% | 2,622 |
| Nov 24, 2025 | 28.90 | 28.97 | 28.90 | 28.94 | 28.68 | 0.69% | 2,625 |
| Nov 21, 2025 | 28.64 | 28.80 | 28.53 | 28.74 | 28.49 | 1.02% | 9,160 |
| Nov 20, 2025 | 28.87 | 28.87 | 28.45 | 28.45 | 28.20 | -0.98% | 8,785 |
| Nov 19, 2025 | 28.81 | 28.81 | 28.65 | 28.73 | 28.48 | 0.54% | 500 |
| Nov 18, 2025 | 28.52 | 28.69 | 28.50 | 28.58 | 28.33 | -0.38% | 1,851 |
| Nov 17, 2025 | 28.85 | 28.85 | 28.65 | 28.69 | 28.44 | -0.80% | 14,236 |
| Nov 14, 2025 | 28.98 | 29.00 | 28.92 | 28.92 | 28.67 | -0.41% | 1,201 |
| Nov 13, 2025 | 29.20 | 29.20 | 28.98 | 29.04 | 28.79 | -0.92% | 601 |
| Nov 12, 2025 | 29.36 | 29.36 | 29.23 | 29.31 | 29.05 | 0.28% | 1,841 |
| Nov 11, 2025 | 29.15 | 29.26 | 29.15 | 29.23 | 28.97 | -0.34% | 909 |