EUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	12.69	12.75	12.69	12.71	12.71	0.24%	11,648
Oct 23, 2024	12.69	12.72	12.62	12.68	12.68	0.56%	10,715
Oct 22, 2024	12.63	12.63	12.59	12.61	12.61	0.40%	4,947
Oct 21, 2024	12.56	12.65	12.56	12.56	12.56	0.40%	15,360
Oct 18, 2024	12.43	12.52	12.43	12.51	12.51	-0.75%	16,258
Oct 17, 2024	12.64	12.66	12.60	12.61	12.61	0.20%	5,088
Oct 16, 2024	12.58	12.59	12.53	12.58	12.58	-0.79%	29,280
Oct 15, 2024	12.55	12.70	12.55	12.68	12.68	2.22%	61,106
Oct 14, 2024	12.43	12.47	12.36	12.41	12.41	0.20%	10,903
Oct 11, 2024	12.50	12.50	12.36	12.38	12.38	-0.40%	6,869
Oct 10, 2024	12.41	12.52	12.41	12.43	12.43	-0.18%	5,342
Oct 9, 2024	12.53	12.53	12.44	12.45	12.45	0.51%	8,130
Oct 8, 2024	12.40	12.48	12.38	12.39	12.39	2.57%	8,209
Oct 7, 2024	12.10	12.17	12.06	12.08	12.08	-0.84%	18,427
Oct 4, 2024	12.26	12.26	12.18	12.18	12.18	-0.88%	31,185
Oct 3, 2024	12.35	12.35	12.26	12.29	12.29	1.19%	13,791
Oct 2, 2024	12.09	12.24	12.09	12.15	12.15	-1.66%	26,615
Oct 1, 2024	12.43	12.54	12.35	12.35	12.35	-1.12%	32,523
Sep 30, 2024	12.31	12.50	12.31	12.49	12.49	1.75%	31,268
Sep 27, 2024	12.23	12.29	12.19	12.28	12.28	0.20%	25,872
Sep 26, 2024	12.21	12.34	12.19	12.25	12.25	-3.59%	40,084
Sep 25, 2024	12.65	12.72	12.63	12.71	12.71	0.21%	6,883
Sep 24, 2024	12.79	12.85	12.68	12.68	12.55	-3.52%	9,239
Sep 23, 2024	13.16	13.16	13.11	13.14	13.01	-0.70%	4,645
Sep 20, 2024	13.21	13.25	13.21	13.24	13.10	0.16%	17,757
Sep 19, 2024	13.29	13.33	13.19	13.21	13.08	-1.97%	19,226
Sep 18, 2024	13.44	13.48	13.31	13.48	13.34	0.30%	6,487
Sep 17, 2024	13.43	13.46	13.38	13.44	13.30	-0.07%	6,547
Sep 16, 2024	13.48	13.49	13.45	13.45	13.31	-0.33%	7,136
Sep 13, 2024	13.47	13.51	13.47	13.50	13.36	-0.18%	18,213
Sep 12, 2024	13.60	13.65	13.52	13.52	13.38	-1.02%	7,346
Sep 11, 2024	13.77	13.88	13.65	13.66	13.52	-0.60%	13,364
Sep 10, 2024	13.78	13.84	13.74	13.74	13.60	0.23%	10,864
Sep 9, 2024	13.72	13.73	13.67	13.71	13.57	-0.70%	7,899
Sep 6, 2024	13.59	13.82	13.59	13.81	13.66	1.85%	8,008
Sep 5, 2024	13.58	13.59	13.53	13.56	13.42	-0.04%	13,180
Sep 4, 2024	13.58	13.58	13.50	13.56	13.42	-	32,219
Sep 3, 2024	13.41	13.57	13.41	13.56	13.42	2.06%	36,989
Aug 30, 2024	13.27	13.33	13.26	13.29	13.15	-0.19%	13,376
Aug 29, 2024	13.30	13.32	13.25	13.31	13.17	-0.07%	15,344
Aug 28, 2024	13.26	13.36	13.26	13.32	13.18	0.68%	9,209
Aug 27, 2024	13.26	13.26	13.22	13.23	13.09	-0.15%	8,157
Aug 26, 2024	13.20	13.26	13.20	13.25	13.11	0.99%	3,357
Aug 23, 2024	13.23	13.24	13.11	13.12	12.99	-1.72%	16,504
Aug 22, 2024	13.23	13.36	13.23	13.35	13.21	1.29%	16,848
Aug 21, 2024	13.22	13.22	13.16	13.18	13.04	-0.45%	10,940
Aug 20, 2024	13.18	13.26	13.18	13.24	13.10	0.84%	16,056
Aug 19, 2024	13.19	13.19	13.10	13.13	13.00	-0.94%	10,365
Aug 16, 2024	13.33	13.33	13.24	13.26	13.12	-1.16%	6,450
Aug 15, 2024	13.48	13.48	13.38	13.41	13.27	-0.96%	5,678
Aug 14, 2024	13.47	13.59	13.47	13.54	13.40	0.52%	4,608
Aug 13, 2024	13.56	13.58	13.47	13.47	13.33	-1.10%	4,728
Aug 12, 2024	13.65	13.65	13.56	13.62	13.48	-0.33%	3,701
Aug 9, 2024	13.67	13.74	13.63	13.67	13.52	-0.55%	32,735
Aug 8, 2024	13.86	13.86	13.73	13.74	13.60	-2.10%	4,889
Aug 7, 2024	13.81	14.05	13.80	14.04	13.89	-0.71%	9,985
Aug 6, 2024	14.28	14.28	14.02	14.14	13.99	-0.60%	9,604
Aug 5, 2024	14.54	14.54	14.12	14.22	14.07	2.96%	47,885
Aug 2, 2024	13.84	13.88	13.80	13.81	13.67	1.55%	7,849
Aug 1, 2024	13.40	13.64	13.40	13.60	13.46	1.76%	9,721
Jul 31, 2024	13.38	13.41	13.33	13.37	13.23	-2.30%	3,811
Jul 30, 2024	13.61	13.71	13.61	13.68	13.54	0.55%	7,539
Jul 29, 2024	13.58	13.63	13.58	13.61	13.47	0.32%	129,740
Jul 26, 2024	13.58	13.60	13.55	13.56	13.42	-0.87%	5,339
Jul 25, 2024	13.81	13.81	13.60	13.68	13.54	0.30%	16,946
Jul 24, 2024	13.49	13.64	13.49	13.64	13.50	1.48%	14,453
Jul 23, 2024	13.45	13.45	13.41	13.44	13.30	0.94%	5,019
Jul 22, 2024	13.42	13.42	13.31	13.32	13.18	-0.78%	25,346
Jul 19, 2024	13.32	13.42	13.32	13.42	13.28	1.02%	8,810
Jul 18, 2024	13.22	13.30	13.20	13.29	13.15	0.95%	4,081
Jul 17, 2024	13.08	13.16	13.08	13.16	13.02	1.66%	5,261
Jul 16, 2024	13.04	13.04	12.94	12.95	12.81	-0.50%	6,956
Jul 15, 2024	12.93	13.02	12.93	13.01	12.88	0.98%	15,109
Jul 12, 2024	12.90	12.90	12.84	12.88	12.75	-0.28%	7,030
Jul 11, 2024	12.87	12.95	12.85	12.92	12.79	-0.58%	11,117
Jul 10, 2024	13.03	13.04	13.00	13.00	12.86	-0.51%	6,104
Jul 9, 2024	13.14	13.14	13.06	13.06	12.93	-0.43%	128,566
Jul 8, 2024	13.09	13.12	13.09	13.12	12.98	-0.06%	1,627
Jul 5, 2024	13.16	13.21	13.11	13.13	12.99	-0.38%	7,753
Jul 3, 2024	13.28	13.28	13.16	13.18	13.04	-1.38%	8,115
Jul 2, 2024	13.42	13.44	13.36	13.36	13.22	-0.26%	4,460
Jul 1, 2024	13.36	13.41	13.34	13.40	13.26	-0.24%	30,631
Jun 28, 2024	13.37	13.44	13.37	13.43	13.29	-0.06%	14,561
Jun 27, 2024	13.39	13.45	13.39	13.44	13.30	-	6,466
Jun 26, 2024	13.46	13.47	13.43	13.44	13.30	-0.96%	3,589
Jun 25, 2024	13.60	13.60	13.57	13.57	13.27	0.30%	2,050
Jun 24, 2024	13.46	13.53	13.44	13.53	13.23	-0.02%	8,502
Jun 21, 2024	13.52	13.54	13.52	13.53	13.24	0.36%	1,436
Jun 20, 2024	13.42	13.52	13.42	13.48	13.19	0.28%	15,779
Jun 18, 2024	13.50	13.50	13.43	13.44	13.15	-0.83%	5,174
Jun 17, 2024	13.64	13.64	13.54	13.56	13.26	-0.70%	14,946
Jun 14, 2024	13.74	13.74	13.65	13.65	13.36	-0.07%	8,833
Jun 13, 2024	13.67	13.71	13.65	13.66	13.37	-	7,838
Jun 12, 2024	13.61	13.66	13.54	13.66	13.37	-0.76%	16,849
Jun 11, 2024	13.82	13.83	13.77	13.77	13.47	0.44%	7,757
Jun 10, 2024	13.76	13.76	13.69	13.71	13.41	-0.58%	24,667
Jun 7, 2024	13.69	13.81	13.69	13.79	13.49	1.29%	26,980
Jun 6, 2024	13.61	13.67	13.61	13.61	13.32	-0.62%	27,652
Jun 5, 2024	13.77	13.77	13.70	13.70	13.40	-1.69%	8,725
Jun 4, 2024	13.94	13.99	13.90	13.93	13.63	1.53%	35,871