EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	38.19	38.19	37.85	37.96	-	-2.29%	4,492
Mar 7, 2025	38.63	38.87	38.63	38.85	38.85	0.41%	1,194
Mar 6, 2025	38.85	38.85	38.67	38.69	38.69	-0.65%	2,757
Mar 5, 2025	38.50	38.95	38.49	38.95	38.95	2.70%	9,431
Mar 4, 2025	37.70	38.17	37.64	37.92	37.92	0.56%	1,978
Mar 3, 2025	38.19	38.19	37.71	37.71	37.71	-0.55%	1,975
Feb 28, 2025	37.87	37.92	37.77	37.92	37.92	-1.23%	1,269
Feb 27, 2025	38.74	38.74	38.39	38.39	38.39	-1.74%	1,237
Feb 26, 2025	39.03	39.34	38.93	39.07	39.07	1.11%	6,490
Feb 25, 2025	38.74	38.74	38.55	38.64	38.64	0.02%	17,618
Feb 24, 2025	38.80	38.80	38.63	38.63	38.63	-0.85%	7,694
Feb 21, 2025	39.28	39.29	38.94	38.96	38.96	-0.69%	2,495
Feb 20, 2025	39.39	39.39	39.16	39.24	39.24	0.55%	3,736
Feb 19, 2025	39.13	39.13	38.96	39.02	39.02	-0.40%	2,543
Feb 18, 2025	39.31	39.31	39.12	39.18	39.18	0.20%	3,168
Feb 14, 2025	39.06	39.17	39.06	39.10	39.10	0.46%	11,650
Feb 13, 2025	38.52	38.92	38.52	38.92	38.92	0.54%	2,903
Feb 12, 2025	38.49	38.83	38.31	38.71	38.71	0.39%	12,008
Feb 11, 2025	38.56	38.68	38.53	38.56	38.56	-0.34%	6,311
Feb 10, 2025	38.63	38.69	38.59	38.69	38.69	0.89%	3,725
Feb 7, 2025	38.33	38.36	38.29	38.35	38.35	-0.27%	1,459
Feb 6, 2025	38.42	38.47	38.42	38.45	38.45	0.28%	1,253
Feb 5, 2025	38.35	38.42	38.30	38.35	38.35	-0.22%	7,908
Feb 4, 2025	38.50	38.57	38.42	38.43	38.43	1.24%	3,213
Feb 3, 2025	37.70	38.12	37.69	37.96	37.96	-0.25%	8,793
Jan 31, 2025	38.42	38.54	38.06	38.06	38.06	-1.06%	4,407
Jan 30, 2025	38.34	38.56	38.33	38.47	38.47	1.24%	7,986
Jan 29, 2025	38.13	38.13	37.99	37.99	37.99	-0.10%	13,775
Jan 28, 2025	37.79	38.11	37.65	38.03	38.03	0.61%	6,510
Jan 27, 2025	37.86	37.86	37.80	37.80	37.80	-1.38%	2,633
Jan 24, 2025	38.40	38.48	38.33	38.33	38.33	0.24%	3,946
Jan 23, 2025	37.98	38.29	37.98	38.24	38.24	0.52%	3,165
Jan 22, 2025	38.05	38.11	38.02	38.04	38.04	0.14%	2,516
Jan 21, 2025	37.83	38.05	37.76	37.99	37.99	1.50%	15,109
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