EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	47.26	47.26	46.90	46.91	46.91	-1.06%	3,152
Nov 12, 2025	47.72	47.87	47.32	47.42	47.42	-0.66%	57,657
Nov 11, 2025	47.73	47.79	47.67	47.74	47.74	0.13%	1,681
Nov 10, 2025	47.54	47.68	47.54	47.68	47.68	1.59%	1,786
Nov 7, 2025	46.56	46.93	46.52	46.93	46.93	-0.28%	1,618
Nov 6, 2025	47.46	47.46	47.01	47.06	47.06	-0.59%	9,847
Nov 5, 2025	47.35	47.38	47.29	47.35	47.35	1.09%	3,880
Nov 4, 2025	47.00	47.00	46.84	46.84	46.84	-1.43%	1,964
Nov 3, 2025	47.45	47.54	47.35	47.51	47.51	1.12%	7,910
Oct 31, 2025	47.05	47.05	46.89	46.99	46.99	-0.35%	3,100
Oct 30, 2025	47.27	47.27	47.10	47.15	47.15	-1.17%	7,927
Oct 29, 2025	47.95	47.95	47.60	47.70	47.70	0.49%	10,949
Oct 28, 2025	47.45	47.47	47.45	47.47	47.47	0.25%	2,305
Oct 27, 2025	46.91	47.39	46.91	47.35	47.35	0.72%	2,215
Oct 24, 2025	47.08	47.08	46.99	47.02	47.02	0.72%	3,336
Oct 23, 2025	46.21	46.78	46.21	46.68	46.68	0.79%	2,866
Oct 22, 2025	46.52	46.52	46.15	46.31	46.31	-0.18%	3,773
Oct 21, 2025	46.36	46.44	46.36	46.39	46.39	-0.70%	802
Oct 20, 2025	46.75	46.75	46.67	46.72	46.72	1.08%	1,896
Oct 17, 2025	46.09	46.32	46.07	46.22	46.22	0.21%	2,266
Oct 16, 2025	46.20	46.39	46.08	46.12	46.12	0.73%	9,200
Oct 15, 2025	45.84	45.87	45.73	45.79	45.79	1.38%	3,674
Oct 14, 2025	44.90	45.39	44.90	45.17	45.17	-0.47%	2,839
Oct 13, 2025	45.23	45.49	45.23	45.38	45.38	2.63%	8,171
Oct 10, 2025	45.61	45.77	44.11	44.22	44.22	-3.02%	5,361
Oct 9, 2025	45.61	45.61	45.46	45.59	45.59	-0.77%	2,305
Oct 8, 2025	45.79	45.95	45.79	45.95	45.95	0.76%	2,454
Oct 7, 2025	45.82	45.82	45.60	45.60	45.60	-0.55%	2,250
Oct 6, 2025	45.91	45.96	45.85	45.85	45.85	0.24%	5,018
Oct 3, 2025	45.81	45.81	45.74	45.74	45.74	0.28%	1,319
Oct 2, 2025	45.65	45.65	45.48	45.61	45.61	0.10%	3,687
Oct 1, 2025	45.49	45.59	45.45	45.57	45.57	0.65%	6,310
Sep 30, 2025	45.18	45.28	45.16	45.27	45.27	0.41%	3,672
Sep 29, 2025	45.17	45.25	45.07	45.09	45.09	0.78%	5,227
Sep 26, 2025	44.63	44.74	44.58	44.74	44.74	-0.08%	5,042
Sep 25, 2025	44.73	44.77	44.68	44.77	44.77	-0.70%	3,876
Sep 24, 2025	45.24	45.27	45.08	45.09	45.09	-0.63%	15,075
Sep 23, 2025	45.37	45.55	45.37	45.38	45.38	-0.10%	7,209
Sep 22, 2025	45.35	45.42	45.27	45.42	45.42	0.09%	868
Sep 19, 2025	45.40	45.49	45.35	45.38	45.38	-0.38%	1,758
Sep 18, 2025	45.49	45.60	45.49	45.55	45.55	-0.12%	2,306
Sep 17, 2025	45.58	45.71	45.57	45.61	45.61	0.28%	2,765
Sep 16, 2025	45.39	45.55	45.31	45.48	45.48	0.50%	4,947
Sep 15, 2025	45.19	45.35	45.16	45.25	45.25	0.43%	7,349
Sep 12, 2025	45.09	45.10	45.05	45.06	45.06	-0.04%	2,994
Sep 11, 2025	44.94	45.12	44.89	45.08	45.08	0.96%	1,325
Sep 10, 2025	44.72	44.79	44.58	44.65	44.65	0.79%	4,933
Sep 9, 2025	44.37	44.37	44.30	44.30	44.30	0.47%	3,271
Sep 8, 2025	44.02	44.09	43.98	44.09	44.09	0.51%	9,341
Sep 5, 2025	44.03	44.03	43.80	43.87	43.87	1.09%	2,723