EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	44.33	44.33	44.20	44.31	44.31	0.81%	2,910
Aug 12, 2025	43.55	44.00	43.55	43.95	43.95	1.19%	9,620
Aug 11, 2025	43.55	43.55	43.44	43.44	43.44	-0.25%	8,634
Aug 8, 2025	43.59	43.59	43.55	43.55	43.55	-0.03%	1,104
Aug 7, 2025	43.46	43.56	43.44	43.56	43.56	0.63%	7,818
Aug 6, 2025	43.20	43.29	43.07	43.28	43.28	0.42%	5,536
Aug 5, 2025	43.15	43.16	43.10	43.10	43.10	0.49%	872
Aug 4, 2025	42.88	42.94	42.84	42.89	42.89	0.92%	4,786
Aug 1, 2025	42.49	42.50	42.44	42.50	42.50	-0.52%	1,295
Jul 31, 2025	42.79	42.90	42.73	42.73	42.73	-0.43%	2,461
Jul 30, 2025	43.09	43.09	42.84	42.91	42.91	-0.71%	18,102
Jul 29, 2025	43.21	43.24	43.21	43.22	43.22	0.12%	5,791
Jul 28, 2025	43.13	43.22	43.12	43.17	43.17	-1.06%	4,940
Jul 25, 2025	43.53	43.63	43.50	43.63	43.63	-0.32%	1,939
Jul 24, 2025	43.94	43.94	43.75	43.77	43.77	-0.33%	5,110
Jul 23, 2025	43.81	43.94	43.81	43.92	43.92	0.95%	1,635
Jul 22, 2025	43.25	43.50	43.25	43.50	43.50	-0.35%	6,269
Jul 21, 2025	43.61	43.84	43.61	43.66	43.66	0.37%	43,334
Jul 18, 2025	43.77	43.77	43.49	43.49	43.49	-0.09%	5,956
Jul 17, 2025	43.47	43.53	43.47	43.53	43.53	0.29%	41,101
Jul 16, 2025	43.19	43.44	43.15	43.41	43.41	0.35%	2,883
Jul 15, 2025	43.23	43.30	43.21	43.25	43.25	0.29%	1,527
Jul 14, 2025	43.07	43.16	43.04	43.13	43.13	0.28%	9,996
Jul 11, 2025	43.02	43.08	43.01	43.01	43.01	-0.46%	1,649
Jul 10, 2025	43.10	43.26	43.08	43.21	43.21	0.65%	2,540
Jul 9, 2025	42.94	43.06	42.93	42.93	42.93	-0.33%	3,215
Jul 8, 2025	43.05	43.07	42.95	43.07	43.07	1.10%	1,305