EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.58	38.71	38.49	38.67	38.67	-0.03%	15,625
Nov 19, 2024	38.74	38.80	38.68	38.68	38.68	0.18%	1,668
Nov 18, 2024	38.46	38.69	38.46	38.61	38.61	0.88%	21,816
Nov 15, 2024	38.31	38.31	38.15	38.27	38.27	-0.09%	9,796
Nov 14, 2024	38.43	38.49	38.31	38.31	38.31	-0.79%	5,528
Nov 13, 2024	38.82	38.82	38.57	38.61	38.61	-0.23%	6,274
Nov 12, 2024	38.92	38.92	38.69	38.70	38.70	-1.95%	10,256
Nov 11, 2024	39.60	39.60	39.38	39.47	39.47	-0.64%	4,374
Nov 8, 2024	39.70	39.78	39.60	39.72	39.72	-2.38%	5,737
Nov 7, 2024	40.49	40.75	40.49	40.69	40.69	2.25%	2,655
Nov 6, 2024	39.46	39.86	39.46	39.79	39.79	-0.96%	5,343
Nov 5, 2024	40.27	40.27	40.16	40.18	40.18	1.26%	3,661
Nov 4, 2024	39.80	39.88	39.65	39.68	39.68	0.72%	3,764
Nov 1, 2024	39.59	39.59	39.40	39.40	39.40	0.37%	1,287
Oct 31, 2024	39.24	39.37	39.22	39.25	39.25	-0.58%	4,967
Oct 30, 2024	39.58	39.66	39.48	39.48	39.48	-1.23%	2,512
Oct 29, 2024	40.00	40.10	39.97	39.97	39.97	-0.34%	6,086
Oct 28, 2024	40.09	40.13	39.88	40.11	40.11	0.50%	2,195
Oct 25, 2024	39.94	40.11	39.85	39.91	39.91	-0.03%	2,347
Oct 24, 2024	39.79	40.00	39.79	39.92	39.92	-0.07%	1,990
Oct 23, 2024	40.00	40.00	39.81	39.95	39.95	-0.52%	1,124
Oct 22, 2024	40.13	40.17	40.11	40.16	40.16	0.03%	3,426
Oct 21, 2024	40.14	40.18	40.11	40.14	40.14	-0.36%	2,045
Oct 18, 2024	40.54	40.54	40.29	40.29	40.29	0.77%	2,299
Oct 17, 2024	39.95	39.98	39.94	39.98	39.98	-0.58%	5,240
Oct 16, 2024	40.33	40.33	40.22	40.22	40.22	0.96%	3,523
Oct 15, 2024	40.24	40.24	39.82	39.84	39.84	-2.00%	2,781
Oct 14, 2024	40.77	40.81	40.65	40.65	40.65	-0.14%	1,809
Oct 11, 2024	40.47	40.75	40.46	40.71	40.71	0.43%	4,464
Oct 10, 2024	40.50	40.55	40.48	40.53	40.53	0.34%	5,000
Oct 9, 2024	40.46	40.46	40.39	40.39	40.39	-0.39%	825
Oct 8, 2024	40.51	40.63	40.48	40.55	40.55	-2.19%	2,517
Oct 7, 2024	41.26	41.49	41.26	41.46	41.46	0.49%	13,621
Oct 4, 2024	41.19	41.26	40.99	41.26	41.26	1.30%	4,077
Oct 3, 2024	40.92	40.97	40.72	40.73	40.73	-1.80%	14,667
Oct 2, 2024	41.22	41.55	41.17	41.48	41.48	1.76%	5,767
Oct 1, 2024	40.78	40.82	40.42	40.76	40.76	0.58%	2,876
Sep 30, 2024	40.78	40.78	40.52	40.52	40.52	-1.49%	2,153
Sep 27, 2024	41.33	41.33	41.14	41.14	41.14	-0.06%	1,878
Sep 26, 2024	41.12	41.31	41.06	41.16	41.16	3.37%	4,419
Sep 25, 2024	40.05	40.05	39.82	39.82	39.82	-1.26%	4,216
Sep 24, 2024	40.15	40.40	40.10	40.33	40.33	3.07%	2,831
Sep 23, 2024	39.10	39.23	39.04	39.13	39.13	0.84%	7,712
Sep 20, 2024	38.87	38.92	38.78	38.80	38.80	-0.26%	1,849
Sep 19, 2024	38.65	38.96	38.65	38.90	38.90	2.16%	2,869
Sep 18, 2024	38.20	38.33	38.08	38.08	38.08	-0.16%	3,146
Sep 17, 2024	38.30	38.33	38.14	38.14	38.14	0.21%	2,026
Sep 16, 2024	38.14	38.18	38.00	38.06	38.06	0.34%	5,992
Sep 13, 2024	38.01	38.04	37.93	37.93	37.93	0.40%	4,142
Sep 12, 2024	37.65	37.86	37.60	37.78	37.78	0.80%	7,069
Sep 11, 2024	36.98	37.51	36.98	37.48	37.48	0.62%	8,059
Sep 10, 2024	37.06	37.32	37.06	37.25	37.25	-0.29%	5,513
Sep 9, 2024	37.48	37.48	37.25	37.36	37.36	1.08%	9,179
Sep 6, 2024	37.07	37.08	36.96	36.96	36.96	-1.88%	3,670
Sep 5, 2024	37.78	37.78	37.59	37.67	37.67	0.48%	3,973
Sep 4, 2024	37.66	37.68	37.44	37.49	37.49	0.35%	4,805
Sep 3, 2024	37.69	37.69	37.36	37.36	37.36	-1.58%	4,949
Aug 30, 2024	38.15	38.15	37.96	37.96	37.96	-0.13%	4,080
Aug 29, 2024	38.12	38.12	38.01	38.01	38.01	0.37%	2,194
Aug 28, 2024	38.06	38.06	37.79	37.87	37.87	-0.71%	6,652
Aug 27, 2024	38.07	38.21	38.07	38.14	38.14	0.24%	1,320
Aug 26, 2024	38.38	38.38	38.05	38.05	38.05	-0.63%	5,458
Aug 23, 2024	38.04	38.33	38.04	38.29	38.29	1.54%	7,361
Aug 22, 2024	38.20	38.20	37.62	37.71	37.71	-1.30%	3,020
Aug 21, 2024	38.16	38.33	38.16	38.21	38.21	0.23%	4,401
Aug 20, 2024	38.07	38.12	38.05	38.12	38.12	-0.60%	1,781
Aug 19, 2024	38.15	38.38	38.10	38.35	38.35	1.16%	4,804
Aug 16, 2024	37.87	37.91	37.76	37.91	37.91	1.32%	4,337
Aug 15, 2024	37.49	37.50	37.41	37.42	37.42	1.08%	1,121
Aug 14, 2024	37.11	38.84	36.93	37.02	37.02	-0.23%	4,587
Aug 13, 2024	36.87	37.14	36.84	37.10	37.10	1.06%	4,632
Aug 12, 2024	36.69	36.81	36.69	36.71	36.71	0.26%	1,041
Aug 9, 2024	36.49	36.69	36.49	36.62	36.62	0.32%	4,764
Aug 8, 2024	36.15	36.50	36.15	36.50	36.50	2.31%	5,137
Aug 7, 2024	35.69	35.76	35.68	35.68	35.68	0.53%	1,882
Aug 6, 2024	35.35	35.59	35.35	35.49	35.49	0.61%	1,938
Aug 5, 2024	35.19	35.48	35.06	35.28	35.28	-2.50%	5,581
Aug 2, 2024	36.36	36.96	35.99	36.18	36.18	-1.37%	6,071
Aug 1, 2024	37.22	37.22	36.54	36.68	36.68	-1.55%	11,605
Jul 31, 2024	37.29	37.42	37.20	37.26	37.26	2.13%	2,345
Jul 30, 2024	36.81	36.81	36.45	36.48	36.48	-0.64%	4,805
Jul 29, 2024	36.79	36.80	36.66	36.72	36.72	-0.15%	10,179
Jul 26, 2024	36.80	36.87	36.77	36.77	36.77	0.82%	7,170
Jul 25, 2024	36.55	36.70	36.47	36.47	36.47	-0.36%	5,181
Jul 24, 2024	37.66	37.66	36.60	36.60	36.60	-1.21%	3,099
Jul 23, 2024	37.16	37.17	36.97	37.05	37.05	-0.72%	8,231
Jul 22, 2024	37.28	37.36	37.25	37.32	37.32	0.86%	6,607
Jul 19, 2024	37.20	37.20	37.00	37.00	37.00	-0.81%	2,373
Jul 18, 2024	37.57	37.57	37.27	37.30	37.30	-0.65%	1,532
Jul 17, 2024	37.75	37.75	37.48	37.55	37.55	-1.46%	5,231
Jul 16, 2024	37.90	38.12	37.90	38.10	38.10	0.71%	16,429
Jul 15, 2024	38.17	38.17	37.83	37.83	37.83	-1.43%	4,589
Jul 12, 2024	38.36	38.46	38.27	38.38	38.38	1.13%	3,642
Jul 11, 2024	38.18	38.19	37.91	37.95	37.95	0.42%	3,990
Jul 10, 2024	37.58	37.79	37.58	37.79	37.79	0.69%	1,656
Jul 9, 2024	37.60	37.60	37.34	37.53	37.53	0.29%	6,809
Jul 8, 2024	37.52	37.60	37.36	37.42	37.42	0.04%	6,036
Jul 5, 2024	37.56	37.56	37.22	37.41	37.41	-0.05%	3,846
Jul 3, 2024	37.47	37.47	37.43	37.43	37.43	1.38%	529
Jul 2, 2024	36.71	36.95	36.71	36.92	36.92	0.27%	7,528