EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2025	43.27	43.40	43.20	43.40	43.40	-0.03%	2,286
Sep 3, 2025	43.45	43.46	43.34	43.41	43.41	0.36%	4,065
Sep 2, 2025	42.98	43.26	42.96	43.26	43.26	-0.40%	11,439
Aug 29, 2025	43.69	43.69	43.37	43.43	43.43	-0.84%	2,162
Aug 28, 2025	43.75	43.86	43.75	43.80	43.80	0.53%	3,069
Aug 27, 2025	43.47	43.56	43.38	43.56	43.56	-0.86%	1,226
Aug 26, 2025	44.16	44.16	43.85	43.94	43.94	-0.37%	6,273
Aug 25, 2025	43.76	44.32	43.76	44.10	44.10	-0.59%	7,118
Aug 22, 2025	44.39	44.43	44.29	44.37	44.37	1.56%	7,638
Aug 21, 2025	43.63	43.79	43.63	43.69	43.69	-0.31%	2,551
Aug 20, 2025	43.70	43.82	43.63	43.82	43.82	-0.01%	1,938
Aug 19, 2025	43.95	44.05	43.81	43.83	43.83	-0.88%	2,211
Aug 18, 2025	44.26	44.28	44.16	44.22	44.22	0.42%	5,789
Aug 15, 2025	44.01	44.11	43.95	44.03	44.03	0.20%	3,027
Aug 14, 2025	43.86	44.00	43.86	43.94	43.94	-0.84%	18,341