EPA:EEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.91	20.00	19.84	19.84	19.84	-0.63%	43,180
Jun 4, 2026	19.84	19.96	19.79	19.96	19.96	0.57%	108,699
Jun 3, 2026	19.95	19.95	19.85	19.85	19.85	-0.77%	23,019
Jun 2, 2026	19.94	20.01	19.90	20.01	20.01	1.10%	12,961
Jun 1, 2026	19.85	19.90	19.69	19.79	19.79	-0.14%	201,948
May 29, 2026	19.87	19.96	19.82	19.82	19.82	-0.06%	96,198
May 28, 2026	19.84	19.90	19.74	19.83	19.83	-0.34%	34,690
May 27, 2026	19.98	20.07	19.85	19.90	19.90	0.01%	84,699
May 26, 2026	20.04	20.04	19.89	19.89	19.89	-0.88%	46,758
May 25, 2026	19.93	20.08	19.88	20.07	20.07	1.75%	45,351
May 22, 2026	19.67	19.76	19.64	19.72	19.72	0.96%	56,666
May 21, 2026	19.52	19.64	19.42	19.54	19.54	-0.08%	89,871
May 20, 2026	19.16	19.55	19.16	19.55	19.55	2.05%	126,021
May 19, 2026	19.17	19.32	19.15	19.16	19.16	0.04%	242,671
May 18, 2026	18.94	19.23	18.91	19.15	19.15	0.49%	77,275
May 15, 2026	19.20	19.22	19.01	19.06	19.06	-1.70%	50,328
May 14, 2026	19.30	19.40	19.27	19.39	19.39	1.24%	65,759
May 13, 2026	19.13	19.15	19.00	19.15	19.15	0.95%	39,522
May 12, 2026	19.02	19.13	18.95	18.97	18.97	-1.42%	41,249
May 11, 2026	19.25	19.26	19.19	19.24	19.24	0.11%	262,710
May 8, 2026	19.22	19.28	19.22	19.22	19.22	-0.78%	18,237
May 7, 2026	19.58	19.64	19.37	19.37	19.37	-0.91%	122,846
May 6, 2026	19.26	19.66	19.26	19.55	19.55	2.59%	21,069
May 5, 2026	18.76	19.06	18.76	19.06	19.06	1.86%	60,387
May 4, 2026	19.03	19.05	18.70	18.71	18.71	-1.68%	70,363
Apr 30, 2026	18.65	19.03	18.65	19.03	19.03	1.13%	91,655
Apr 29, 2026	18.91	18.91	18.79	18.82	18.82	-0.20%	15,460
Apr 28, 2026	18.92	18.99	18.84	18.86	18.86	-0.36%	128,073
Apr 27, 2026	19.01	19.12	18.92	18.92	18.92	-0.31%	146,317
Apr 24, 2026	18.99	19.07	18.88	18.98	18.98	-0.22%	94,083
Apr 23, 2026	18.98	19.06	18.93	19.02	19.02	-0.18%	416,835
Apr 22, 2026	19.22	19.22	19.05	19.06	19.06	-0.43%	7,180
Apr 21, 2026	19.33	19.38	19.14	19.14	19.14	-0.78%	51,425
Apr 20, 2026	19.27	19.30	19.24	19.29	19.29	-0.97%	26,603
Apr 17, 2026	19.10	19.50	19.10	19.48	19.48	1.90%	20,121
Apr 16, 2026	19.19	19.22	19.11	19.11	19.11	-0.07%	39,337
Apr 15, 2026	19.19	19.21	19.12	19.13	19.13	-0.49%	170,770
Apr 14, 2026	19.11	19.22	19.11	19.22	19.22	1.33%	16,787
Apr 13, 2026	18.84	18.97	18.81	18.97	18.97	-0.32%	7,375
Apr 10, 2026	18.95	19.10	18.94	19.03	19.03	0.55%	50,748
Apr 9, 2026	18.93	18.93	18.79	18.93	18.93	-0.24%	117,179
Apr 8, 2026	18.96	19.05	18.89	18.97	18.97	4.71%	75,857
Apr 7, 2026	18.28	18.49	18.07	18.12	18.12	-0.77%	32,620
Apr 2, 2026	18.04	18.32	17.99	18.26	18.26	-0.52%	76,982
Apr 1, 2026	18.32	18.36	18.15	18.35	18.35	2.94%	56,637
Mar 31, 2026	17.74	17.91	17.67	17.83	17.83	0.55%	184,449
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