EPA:EEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.28	20.32	20.20	20.30	20.30	-0.85%	55,647
Jul 16, 2026	20.49	20.49	20.26	20.48	20.48	0.15%	69,176
Jul 15, 2026	20.56	20.56	20.44	20.45	20.45	-0.29%	108,087
Jul 14, 2026	20.33	20.51	20.29	20.51	20.51	0.22%	136,242
Jul 13, 2026	20.42	20.50	20.40	20.46	20.46	-0.12%	24,172
Jul 10, 2026	20.47	20.57	20.41	20.49	20.49	-0.10%	7,321
Jul 9, 2026	20.44	20.51	20.40	20.51	20.51	1.33%	544,389
Jul 8, 2026	20.44	20.47	20.17	20.24	20.24	-1.68%	13,961
Jul 7, 2026	20.79	20.83	20.58	20.58	20.58	-1.29%	116,531
Jul 6, 2026	20.89	20.92	20.81	20.85	20.85	-0.29%	7,492
Jul 3, 2026	20.83	20.91	20.76	20.91	20.91	1.01%	50,887
Jul 2, 2026	20.48	20.80	20.48	20.70	20.70	0.80%	110,641
Jul 1, 2026	20.65	20.68	20.50	20.54	20.54	-0.89%	5,090
Jun 30, 2026	20.58	20.72	20.54	20.72	20.72	1.54%	22,175
Jun 29, 2026	20.39	20.43	20.31	20.41	20.41	0.07%	12,987
Jun 26, 2026	20.45	20.48	20.28	20.39	20.39	-0.71%	15,688
Jun 25, 2026	20.47	20.59	20.45	20.54	20.54	0.83%	53,232
Jun 24, 2026	20.41	20.42	20.30	20.37	20.37	-0.39%	981,801
Jun 23, 2026	20.48	20.52	20.35	20.45	20.45	-1.33%	35,061
Jun 22, 2026	20.69	20.72	20.61	20.72	20.72	0.44%	16,820
Jun 19, 2026	20.69	20.71	20.62	20.63	20.63	-0.27%	22,350
Jun 18, 2026	20.66	20.70	20.58	20.69	20.69	0.34%	61,139
Jun 17, 2026	20.46	20.62	20.46	20.62	20.62	0.78%	75,334
Jun 16, 2026	20.46	20.56	20.45	20.46	20.46	0.34%	44,365
Jun 15, 2026	20.60	20.60	20.39	20.39	20.39	0.57%	89,543
Jun 12, 2026	20.12	20.31	20.09	20.27	20.27	2.03%	97,809
Jun 11, 2026	19.76	19.91	19.75	19.87	19.87	0.79%	37,537
Jun 10, 2026	19.83	19.85	19.57	19.71	19.71	-0.43%	33,068
Jun 9, 2026	19.89	20.12	19.80	19.80	19.80	-0.22%	62,033
Jun 8, 2026	19.71	19.90	19.50	19.84	19.84	0.01%	44,494
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