Efficient Market Portfolio Plus ETF Trust Units (EMPB)

NYSEARCA: EMPB · Real-Time Price · USD

32.61

+0.13 (0.41%)

At close: Jul 20, 2026, 4:00 PM EDT

32.61

0.00 (0.00%)

After-hours: Jul 20, 2026, 6:30 PM EDT

EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.68	32.68	32.61	32.61	32.61	0.41%	4,735
Jul 17, 2026	32.26	32.55	32.26	32.48	32.48	-0.38%	3,792
Jul 16, 2026	32.90	32.90	32.56	32.60	32.60	-0.95%	5,616
Jul 15, 2026	33.17	33.17	32.82	32.92	32.92	-1.16%	15,097
Jul 14, 2026	33.48	33.48	33.29	33.30	33.30	0.37%	6,117
Jul 13, 2026	33.20	33.31	33.15	33.18	33.18	-0.27%	13,723
Jul 10, 2026	33.26	33.29	33.25	33.27	33.27	0.52%	1,286
Jul 9, 2026	33.26	33.26	33.10	33.10	33.10	0.27%	5,916
Jul 8, 2026	32.90	33.02	32.88	33.01	33.01	1.21%	3,880
Jul 7, 2026	32.63	32.63	32.53	32.61	32.61	-0.58%	2,924
Jul 6, 2026	33.02	33.03	32.80	32.80	32.80	0.38%	2,147
Jul 2, 2026	33.11	33.11	32.59	32.68	32.68	-0.95%	9,428
Jul 1, 2026	33.04	33.04	32.98	33.00	32.99	-0.52%	2,328
Jun 30, 2026	33.03	33.19	33.03	33.17	33.17	1.06%	6,902
Jun 29, 2026	32.72	32.87	32.72	32.82	32.82	0.72%	5,426
Jun 26, 2026	32.64	32.65	32.58	32.58	32.58	-0.27%	5,246
Jun 25, 2026	32.63	32.71	32.63	32.67	32.67	0.19%	4,895
Jun 24, 2026	32.75	32.80	32.59	32.61	32.61	0.20%	4,549
Jun 23, 2026	32.56	32.86	32.17	32.54	32.54	-0.47%	15,557
Jun 22, 2026	32.75	32.76	32.66	32.69	32.69	0.26%	9,497
Jun 18, 2026	32.71	32.71	32.45	32.61	32.61	0.91%	4,924
Jun 17, 2026	32.58	32.58	32.28	32.32	32.32	-0.91%	17,474
Jun 16, 2026	32.80	32.80	32.60	32.61	32.61	-0.81%	7,904
Jun 15, 2026	32.83	32.95	32.82	32.88	32.88	-0.12%	5,405
Jun 12, 2026	32.82	32.95	32.80	32.92	32.92	0.17%	4,392
Jun 11, 2026	32.78	32.88	32.71	32.86	32.86	0.46%	4,874
Jun 10, 2026	32.94	32.94	32.68	32.71	32.71	-0.08%	8,299
Jun 9, 2026	32.91	32.91	32.69	32.74	32.74	-	5,749
Jun 8, 2026	32.71	32.86	32.68	32.74	32.74	0.41%	20,296
Jun 5, 2026	32.84	32.84	32.61	32.61	32.61	-0.31%	4,555
Jun 4, 2026	32.61	32.75	32.60	32.71	32.71	-0.02%	16,031
Jun 3, 2026	32.77	32.77	32.67	32.72	32.72	0.34%	10,624
Jun 2, 2026	32.55	32.60	32.55	32.60	32.60	0.04%	930
Jun 1, 2026	32.42	32.64	32.42	32.59	32.59	-0.53%	2,950
May 29, 2026	32.80	32.82	32.65	32.77	32.77	0.71%	10,940
May 28, 2026	32.40	32.55	32.38	32.54	32.54	0.55%	4,555
May 27, 2026	32.46	32.46	32.31	32.36	32.36	-0.13%	5,940
May 26, 2026	32.33	32.45	32.33	32.40	32.40	0.78%	5,180
May 22, 2026	32.11	32.27	32.11	32.15	32.15	0.37%	9,384
May 21, 2026	32.00	32.10	32.00	32.03	32.03	0.66%	587
May 20, 2026	31.80	31.82	31.80	31.82	31.82	0.51%	207
May 19, 2026	31.60	31.88	31.60	31.66	31.66	-0.29%	9,183
May 18, 2026	31.82	31.82	31.67	31.75	31.75	-0.63%	213
May 15, 2026	31.77	32.03	31.77	31.95	31.95	-0.35%	5,036
May 14, 2026	31.84	32.06	31.84	32.06	32.06	0.69%	7,302
May 13, 2026	31.61	31.92	31.61	31.84	31.84	0.77%	13,967
May 12, 2026	31.74	31.74	31.47	31.60	31.60	-0.82%	2,244
May 11, 2026	31.70	31.87	31.69	31.86	31.86	1.07%	2,120
May 8, 2026	31.32	31.53	31.32	31.53	31.52	0.89%	19,010
May 7, 2026	31.38	31.39	31.25	31.25	31.25	-0.16%	1,463