EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	58.59	58.93	58.55	58.93	58.93	1.10%	10,263
Jun 1, 2026	57.78	58.40	57.78	58.29	58.29	0.82%	3,953
May 29, 2026	58.10	58.12	57.70	57.82	57.82	-0.36%	3,603
May 28, 2026	57.04	58.20	57.04	58.02	58.02	0.76%	4,934
May 27, 2026	58.03	58.03	57.47	57.58	57.58	0.43%	1,831
May 26, 2026	57.00	57.72	56.99	57.34	57.34	4.22%	6,620
May 22, 2026	55.25	55.28	54.98	55.02	55.02	-0.09%	2,580
May 21, 2026	54.55	55.15	54.31	55.07	55.07	0.97%	18,333
May 20, 2026	53.80	54.54	53.71	54.54	54.54	1.95%	5,209
May 19, 2026	53.34	53.86	53.07	53.49	53.49	-1.23%	13,426
May 18, 2026	54.81	54.81	54.01	54.16	54.16	-0.37%	6,920
May 15, 2026	54.59	54.68	54.17	54.36	54.36	-2.96%	9,713
May 14, 2026	55.99	56.05	55.88	56.01	56.01	-0.33%	2,501
May 13, 2026	55.79	56.25	55.79	56.20	56.20	2.05%	2,096
May 12, 2026	55.33	55.53	54.46	55.07	55.07	-2.89%	16,017
May 11, 2026	56.89	56.92	56.62	56.71	56.71	0.25%	6,273
May 8, 2026	56.31	56.58	56.26	56.57	56.56	2.03%	6,052
May 7, 2026	56.01	56.03	55.38	55.44	55.44	-1.00%	5,300
May 6, 2026	55.71	56.04	55.27	56.00	56.00	2.66%	10,603
May 5, 2026	53.94	54.75	53.94	54.55	54.55	2.14%	11,500
May 4, 2026	53.88	53.88	53.33	53.41	53.41	-0.13%	2,036
May 1, 2026	53.29	53.79	53.29	53.48	53.47	-0.04%	7,467
Apr 30, 2026	52.75	53.59	52.75	53.49	53.49	2.29%	7,746
Apr 29, 2026	52.48	52.48	52.12	52.30	52.30	-0.55%	3,178
Apr 28, 2026	52.64	52.68	52.36	52.59	52.59	-0.51%	5,297
Apr 27, 2026	52.91	52.91	52.74	52.86	52.86	-0.42%	3,340
Apr 24, 2026	52.74	53.19	52.73	53.08	53.08	1.94%	16,997
Apr 23, 2026	52.39	52.59	51.79	52.07	52.07	-2.12%	4,155
Apr 22, 2026	52.77	53.20	52.77	53.20	53.20	1.52%	13,745
Apr 21, 2026	53.20	53.20	52.33	52.40	52.40	-1.21%	4,368
Apr 20, 2026	53.01	53.07	52.96	53.04	53.04	-0.48%	2,561
Apr 17, 2026	53.35	53.76	53.19	53.29	53.29	1.82%	6,662
Apr 16, 2026	52.14	52.36	52.14	52.34	52.34	0.47%	32,437
Apr 15, 2026	52.07	52.14	51.90	52.09	52.09	0.06%	7,041
Apr 14, 2026	51.61	52.06	51.61	52.06	52.06	1.86%	4,477
Apr 13, 2026	50.37	51.17	50.37	51.12	51.12	0.82%	3,940
Apr 10, 2026	50.83	50.83	50.30	50.70	50.70	0.35%	8,944
Apr 9, 2026	50.00	50.70	49.98	50.53	50.52	-0.16%	15,752
Apr 8, 2026	50.80	50.80	50.24	50.61	50.61	5.22%	13,200
Apr 7, 2026	47.86	48.10	47.40	48.10	48.10	0.10%	12,355
Apr 6, 2026	47.54	48.20	47.54	48.05	48.05	0.55%	13,819
Apr 2, 2026	47.60	47.88	47.55	47.79	47.79	-0.94%	4,859
Apr 1, 2026	47.84	48.48	47.84	48.24	48.24	0.84%	19,015
Mar 31, 2026	46.55	47.93	46.55	47.84	47.84	3.35%	6,970
Mar 30, 2026	46.62	46.64	46.22	46.29	46.29	-1.06%	6,178
Mar 27, 2026	46.82	47.00	46.64	46.79	46.79	-0.52%	5,055
Mar 26, 2026	47.53	47.62	46.99	47.04	47.04	-2.99%	4,894
Mar 25, 2026	48.62	48.72	48.45	48.49	48.49	1.76%	4,113
Mar 24, 2026	47.48	47.81	47.41	47.65	47.65	-1.30%	27,063
Mar 23, 2026	47.54	48.43	47.54	48.27	48.27	2.79%	8,352