EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.26	50.26	49.70	49.78	49.78	-1.54%	9,517
Jan 29, 2026	50.84	50.85	50.07	50.55	50.55	-0.24%	6,283
Jan 28, 2026	50.45	50.71	50.45	50.68	50.68	0.37%	2,610
Jan 27, 2026	50.16	50.55	50.16	50.49	50.49	2.08%	8,719
Jan 26, 2026	49.29	49.57	49.29	49.46	49.46	0.22%	4,369
Jan 23, 2026	49.17	49.45	49.12	49.35	49.35	0.56%	12,349
Jan 22, 2026	48.90	49.22	48.90	49.07	49.07	0.89%	8,348
Jan 21, 2026	48.52	48.70	48.41	48.64	48.64	1.28%	2,185
Jan 20, 2026	48.22	48.43	47.97	48.03	48.03	-0.79%	4,337
Jan 16, 2026	48.51	49.12	48.28	48.41	48.41	-0.20%	4,794
Jan 15, 2026	48.51	48.72	48.50	48.50	48.50	0.39%	5,006
Jan 14, 2026	48.29	48.33	48.13	48.31	48.31	0.03%	4,404
Jan 13, 2026	48.48	48.48	48.24	48.30	48.30	-0.61%	2,481
Jan 12, 2026	48.27	48.68	48.27	48.60	48.60	1.03%	8,062
Jan 9, 2026	47.98	48.13	47.98	48.10	48.10	0.26%	3,565
Jan 8, 2026	47.92	47.97	47.83	47.97	47.97	-0.06%	3,378
Jan 7, 2026	48.17	48.17	47.94	48.00	48.00	-0.59%	5,029
Jan 6, 2026	48.31	48.36	48.17	48.29	48.29	1.07%	5,730
Jan 5, 2026	47.59	47.83	47.50	47.77	47.77	0.89%	5,360
Jan 2, 2026	47.27	47.37	47.22	47.35	47.35	1.76%	8,346
Dec 31, 2025	46.46	46.53	46.44	46.53	46.53	-0.41%	1,036
Dec 30, 2025	46.71	46.80	46.65	46.72	46.72	0.36%	3,954
Dec 29, 2025	46.55	46.60	46.41	46.56	46.56	-0.03%	4,158
Dec 26, 2025	46.38	46.57	46.11	46.57	46.57	0.27%	7,525
Dec 24, 2025	46.51	46.51	46.40	46.45	46.45	0.24%	1,796
Dec 23, 2025	46.31	46.35	46.23	46.34	46.33	0.58%	6,940
Dec 22, 2025	46.04	46.11	46.02	46.07	46.07	0.32%	12,279
Dec 19, 2025	45.92	46.16	45.75	45.92	45.92	0.89%	16,701
Dec 18, 2025	45.75	45.75	45.43	45.52	45.52	1.39%	15,168
Dec 17, 2025	45.56	45.56	44.86	44.90	44.90	-0.78%	4,197
Dec 16, 2025	45.56	45.56	44.95	45.25	45.25	-3.27%	12,584
Dec 15, 2025	47.04	47.05	46.78	46.78	45.71	0.27%	7,904
Dec 12, 2025	47.12	47.12	46.57	46.66	45.59	-1.18%	5,128
Dec 11, 2025	47.00	47.33	47.00	47.22	46.14	0.08%	6,102
Dec 10, 2025	46.90	47.30	46.83	47.18	46.10	0.86%	4,977
Dec 9, 2025	46.66	46.84	46.66	46.77	45.70	0.09%	3,003
Dec 8, 2025	46.98	46.98	46.64	46.73	45.66	-0.20%	3,663
Dec 5, 2025	46.84	46.97	46.82	46.82	45.75	0.35%	1,830
Dec 4, 2025	47.08	47.08	46.65	46.66	45.59	0.18%	4,254
Dec 3, 2025	46.75	46.75	46.44	46.57	45.51	0.03%	5,445
Dec 2, 2025	46.66	46.67	46.48	46.56	45.50	0.22%	11,822
Dec 1, 2025	46.52	46.56	46.39	46.46	45.40	-0.02%	7,368
Nov 28, 2025	46.46	46.54	46.45	46.47	45.41	0.15%	758
Nov 26, 2025	46.35	46.49	46.12	46.40	45.34	0.80%	6,014
Nov 25, 2025	45.62	46.07	45.62	46.03	44.98	0.37%	4,104
Nov 24, 2025	45.64	45.88	45.64	45.86	44.81	0.80%	2,562
Nov 21, 2025	45.18	45.72	45.18	45.50	44.46	0.09%	3,587
Nov 20, 2025	46.46	46.46	45.45	45.45	44.42	-1.33%	2,936
Nov 19, 2025	46.04	46.12	45.92	46.07	45.02	-0.28%	7,281
Nov 18, 2025	46.17	46.37	46.17	46.20	45.14	-0.44%	2,487