EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	37.67	37.67	37.43	37.43	37.43	0.41%	5,518
Jan 16, 2025	37.27	37.35	37.21	37.28	37.28	0.35%	10,408
Jan 15, 2025	37.16	37.40	37.15	37.15	37.15	0.81%	2,445
Jan 14, 2025	36.81	36.87	36.73	36.85	36.85	1.07%	4,929
Jan 13, 2025	36.30	36.59	36.30	36.46	36.46	-0.57%	6,220
Jan 10, 2025	36.81	36.81	36.59	36.67	36.67	-1.58%	1,624
Jan 8, 2025	37.15	37.30	37.14	37.26	37.26	-0.37%	2,759
Jan 7, 2025	37.82	37.82	37.36	37.40	37.40	-0.73%	34,446
Jan 6, 2025	37.88	37.90	37.65	37.67	37.67	0.83%	6,605
Jan 3, 2025	37.41	37.50	37.25	37.36	37.36	0.55%	4,959
Jan 2, 2025	37.18	37.36	37.11	37.16	37.16	-0.30%	7,672
Dec 31, 2024	37.43	37.43	37.21	37.27	37.27	-0.43%	4,765
Dec 30, 2024	37.50	37.54	37.36	37.43	37.43	-0.61%	3,778
Dec 27, 2024	37.66	37.74	37.61	37.66	37.63	-0.61%	3,400
Dec 26, 2024	37.89	37.90	37.81	37.89	37.86	-0.03%	2,501
Dec 24, 2024	37.96	37.96	37.86	37.90	37.87	0.16%	1,593
Dec 23, 2024	37.70	37.90	37.65	37.84	37.81	0.40%	13,709
Dec 20, 2024	37.54	37.86	37.47	37.69	37.66	0.07%	25,777
Dec 19, 2024	37.69	40.37	37.56	37.66	37.63	1.24%	27,481
Dec 18, 2024	38.06	38.17	37.20	37.20	37.17	-2.75%	5,646
Dec 17, 2024	38.05	38.29	38.05	38.25	38.22	-2.40%	5,484
Dec 16, 2024	39.15	39.26	39.15	39.19	38.41	0.03%	12,639
Dec 13, 2024	39.34	39.34	39.17	39.18	38.40	-	4,292
Dec 12, 2024	39.33	39.37	39.18	39.18	38.40	-0.66%	1,900
Dec 11, 2024	39.43	39.55	39.32	39.44	38.65	0.25%	1,635
Dec 10, 2024	39.54	39.54	39.30	39.34	38.55	-1.43%	6,396
Dec 9, 2024	40.09	40.09	39.87	39.91	39.11	2.33%	1,972
Dec 6, 2024	39.14	39.14	39.00	39.00	38.22	-0.36%	6,388
Dec 5, 2024	39.22	39.28	39.14	39.14	38.36	0.55%	4,078
Dec 4, 2024	38.99	39.00	38.80	38.93	38.15	0.12%	5,723
Dec 3, 2024	38.86	38.89	38.77	38.88	38.10	0.23%	20,150
Dec 2, 2024	38.78	38.81	38.60	38.79	38.01	0.34%	12,278
Nov 29, 2024	38.42	38.66	38.42	38.66	37.89	0.04%	695
Nov 27, 2024	38.94	38.94	38.59	38.65	37.87	0.27%	5,809
Nov 26, 2024	38.64	38.66	38.54	38.54	37.77	-0.54%	2,833
Nov 25, 2024	38.71	38.81	38.65	38.75	37.98	0.16%	5,057
Nov 22, 2024	38.72	38.73	38.57	38.69	37.92	-0.08%	8,414
Nov 21, 2024	38.68	38.74	38.57	38.72	37.95	0.13%	7,899
Nov 20, 2024	38.58	38.71	38.49	38.67	37.90	-0.03%	15,625
Nov 19, 2024	38.74	38.80	38.68	38.68	37.91	0.18%	1,668
Nov 18, 2024	38.46	38.69	38.46	38.61	37.84	0.88%	21,816
Nov 15, 2024	38.31	38.31	38.15	38.27	37.51	-0.09%	9,796
Nov 14, 2024	38.43	38.49	38.31	38.31	37.54	-0.79%	5,528
Nov 13, 2024	38.82	38.82	38.57	38.61	37.84	-0.23%	6,274
Nov 12, 2024	38.92	38.92	38.69	38.70	37.93	-1.95%	10,256
Nov 11, 2024	39.60	39.60	39.38	39.47	38.68	-0.64%	4,374
Nov 8, 2024	39.70	39.78	39.60	39.72	38.93	-2.38%	5,737
Nov 7, 2024	40.49	40.75	40.49	40.69	39.88	2.25%	2,655
Nov 6, 2024	39.46	39.86	39.46	39.79	39.00	-0.96%	5,343
Nov 5, 2024	40.27	40.27	40.16	40.18	39.37	1.26%	3,661
Nov 4, 2024	39.80	39.88	39.65	39.68	38.89	0.72%	3,764
Nov 1, 2024	39.59	39.59	39.40	39.40	38.61	0.37%	1,287
Oct 31, 2024	39.24	39.37	39.22	39.25	38.47	-0.58%	4,967
Oct 30, 2024	39.58	39.66	39.48	39.48	38.69	-1.23%	2,512
Oct 29, 2024	40.00	40.10	39.97	39.97	39.17	-0.34%	6,086
Oct 28, 2024	40.09	40.13	39.88	40.11	39.31	0.50%	2,195
Oct 25, 2024	39.94	40.11	39.85	39.91	39.11	-0.03%	2,347
Oct 24, 2024	39.79	40.00	39.79	39.92	39.12	-0.07%	1,990
Oct 23, 2024	40.00	40.00	39.81	39.95	39.15	-0.52%	1,124
Oct 22, 2024	40.13	40.17	40.11	40.16	39.35	0.03%	3,426
Oct 21, 2024	40.14	40.18	40.11	40.14	39.34	-0.36%	2,045
Oct 18, 2024	40.54	40.54	40.29	40.29	39.48	0.77%	2,299
Oct 17, 2024	39.95	39.98	39.94	39.98	39.18	-0.58%	5,240
Oct 16, 2024	40.33	40.33	40.22	40.22	39.41	0.96%	3,523
Oct 15, 2024	40.24	40.24	39.82	39.84	39.04	-2.00%	2,781
Oct 14, 2024	40.77	40.81	40.65	40.65	39.84	-0.14%	1,809
Oct 11, 2024	40.47	40.75	40.46	40.71	39.89	0.43%	4,464
Oct 10, 2024	40.50	40.55	40.48	40.53	39.72	0.34%	5,000
Oct 9, 2024	40.46	40.46	40.39	40.39	39.59	-0.39%	825
Oct 8, 2024	40.51	40.63	40.48	40.55	39.74	-2.19%	2,517
Oct 7, 2024	41.26	41.49	41.26	41.46	40.63	0.49%	13,621
Oct 4, 2024	41.19	41.26	40.99	41.26	40.44	1.30%	4,077
Oct 3, 2024	40.92	40.97	40.72	40.73	39.92	-1.80%	14,667
Oct 2, 2024	41.22	41.55	41.17	41.48	40.65	1.76%	5,767
Oct 1, 2024	40.78	40.82	40.42	40.76	39.94	0.58%	2,876
Sep 30, 2024	40.78	40.78	40.52	40.52	39.71	-1.49%	2,153
Sep 27, 2024	41.33	41.33	41.14	41.14	40.31	-0.06%	1,878
Sep 26, 2024	41.12	41.31	41.06	41.16	40.34	3.37%	4,419
Sep 25, 2024	40.05	40.05	39.82	39.82	39.02	-1.26%	4,216
Sep 24, 2024	40.15	40.40	40.10	40.33	39.52	3.07%	2,831
Sep 23, 2024	39.10	39.23	39.04	39.13	38.34	0.84%	7,712
Sep 20, 2024	38.87	38.92	38.78	38.80	38.03	-0.26%	1,849
Sep 19, 2024	38.65	38.96	38.65	38.90	38.13	2.16%	2,869
Sep 18, 2024	38.20	38.33	38.08	38.08	37.32	-0.16%	3,146
Sep 17, 2024	38.30	38.33	38.14	38.14	37.38	0.21%	2,026
Sep 16, 2024	38.14	38.18	38.00	38.06	37.30	0.34%	5,992
Sep 13, 2024	38.01	38.04	37.93	37.93	37.17	0.40%	4,142
Sep 12, 2024	37.65	37.86	37.60	37.78	37.02	0.80%	7,069
Sep 11, 2024	36.98	37.51	36.98	37.48	36.73	0.62%	8,059
Sep 10, 2024	37.06	37.32	37.06	37.25	36.51	-0.29%	5,513
Sep 9, 2024	37.48	37.48	37.25	37.36	36.61	1.08%	9,179
Sep 6, 2024	37.07	37.08	36.96	36.96	36.22	-1.88%	3,670
Sep 5, 2024	37.78	37.78	37.59	37.67	36.92	0.48%	3,973
Sep 4, 2024	37.66	37.68	37.44	37.49	36.74	0.35%	4,805
Sep 3, 2024	37.69	37.69	37.36	37.36	36.61	-1.58%	4,949
Aug 30, 2024	38.15	38.15	37.96	37.96	37.20	-0.13%	4,080
Aug 29, 2024	38.12	38.12	38.01	38.01	37.25	0.37%	2,194
Aug 28, 2024	38.06	38.06	37.79	37.87	37.11	-0.71%	6,652
Aug 27, 2024	38.07	38.21	38.07	38.14	37.38	0.24%	1,320
Aug 26, 2024	38.38	38.38	38.05	38.05	37.29	-0.63%	5,458