EPA:EEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.56	17.73	17.56	17.73	17.73	0.85%	50,824
Mar 27, 2026	17.80	17.80	17.52	17.58	17.58	-1.28%	63,030
Mar 26, 2026	17.95	17.95	17.80	17.81	17.81	-1.41%	55,087
Mar 25, 2026	18.08	18.13	17.97	18.06	18.06	1.44%	53,321
Mar 24, 2026	17.86	17.86	17.64	17.81	17.81	0.06%	36,353
Mar 23, 2026	17.28	18.08	17.20	17.80	17.80	1.18%	24,780
Mar 20, 2026	18.10	18.14	17.59	17.59	17.59	-1.87%	35,602
Mar 19, 2026	18.10	18.10	17.86	17.93	17.93	-2.37%	81,528
Mar 18, 2026	18.56	18.62	18.34	18.36	18.36	-0.44%	43,419
Mar 17, 2026	18.30	18.50	18.29	18.44	18.44	0.62%	240,023
Mar 16, 2026	18.26	18.41	18.20	18.33	18.33	0.42%	66,726
Mar 13, 2026	18.17	18.49	18.09	18.25	18.25	-0.44%	40,877
Mar 12, 2026	18.41	18.41	18.20	18.33	18.33	-0.67%	79,711
Mar 11, 2026	18.42	18.52	18.34	18.46	18.46	-0.70%	85,547
Mar 10, 2026	18.54	18.64	18.47	18.59	18.59	2.53%	48,155
Mar 9, 2026	17.77	18.13	17.75	18.13	18.13	-0.61%	250,143
Mar 6, 2026	18.51	18.57	18.08	18.24	18.24	-1.20%	86,665
Mar 5, 2026	18.66	18.85	18.46	18.46	18.46	-1.42%	82,918
Mar 4, 2026	18.52	18.77	18.47	18.73	18.73	1.56%	120,294
Mar 3, 2026	18.81	18.81	18.35	18.44	18.44	-3.54%	104,375
Mar 2, 2026	19.04	19.22	19.04	19.12	19.12	-2.17%	34,378
Feb 27, 2026	19.60	19.60	19.50	19.54	19.54	-0.15%	13,582
Feb 26, 2026	19.58	19.64	19.57	19.57	19.57	-0.12%	11,726
Feb 25, 2026	19.53	19.60	19.50	19.60	19.60	0.66%	10,840
Feb 24, 2026	19.38	19.47	19.34	19.47	19.47	0.19%	76,179
Feb 23, 2026	19.46	19.51	19.40	19.43	19.43	-0.23%	75,912
Feb 20, 2026	19.30	19.48	19.29	19.48	19.48	1.16%	18,298
Feb 19, 2026	19.32	19.32	19.17	19.25	19.25	-0.60%	45,485
Feb 18, 2026	19.21	19.37	19.21	19.37	19.37	1.24%	11,073
Feb 17, 2026	18.98	19.13	18.95	19.13	19.13	0.59%	37,094
Feb 16, 2026	19.03	19.09	19.00	19.02	19.02	0.08%	14,990
Feb 13, 2026	19.05	19.08	18.94	19.00	19.00	-0.42%	20,696
Feb 12, 2026	19.33	19.33	19.08	19.08	19.08	-0.52%	48,750
Feb 11, 2026	19.22	19.23	19.10	19.18	19.18	-0.23%	68,336
Feb 10, 2026	19.23	19.29	19.23	19.23	19.23	-0.11%	10,552
Feb 9, 2026	19.15	19.25	19.07	19.25	19.25	1.06%	33,578
Feb 6, 2026	18.81	19.05	18.80	19.05	19.05	0.86%	26,311
Feb 5, 2026	19.04	19.10	18.80	18.88	18.88	-0.76%	13,879
Feb 4, 2026	19.09	19.13	19.03	19.03	19.03	-0.12%	111,770
Feb 3, 2026	19.21	19.23	19.00	19.05	19.05	-0.17%	17,341
Feb 2, 2026	18.75	19.09	18.75	19.08	19.08	1.01%	25,908
Jan 30, 2026	18.77	18.92	18.77	18.89	18.89	0.95%	31,870
Jan 29, 2026	18.89	18.93	18.69	18.71	18.71	-0.71%	25,419
Jan 28, 2026	19.04	19.04	18.84	18.85	18.85	-0.79%	71,447
Jan 27, 2026	18.95	19.00	18.90	19.00	19.00	0.57%	45,755
Jan 26, 2026	18.85	18.90	18.78	18.89	18.89	0.28%	123,009
Jan 23, 2026	18.82	18.85	18.76	18.84	18.84	-0.26%	9,511
Jan 22, 2026	18.89	18.91	18.84	18.89	18.89	1.25%	24,165
Jan 21, 2026	18.60	18.66	18.48	18.65	18.65	-0.14%	56,568
Jan 20, 2026	18.65	18.68	18.52	18.68	18.68	-0.60%	33,379