EPA:EEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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