EPA:EEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.64	20.76	20.64	20.75	20.75	0.36%	26,856
Sep 3, 2026	20.64	20.68	20.56	20.68	20.68	0.32%	8,970
Sep 2, 2026	20.63	20.63	20.52	20.61	20.61	-0.07%	3,351
Sep 1, 2026	20.78	20.84	20.60	20.63	20.63	-0.87%	40,890
Aug 31, 2026	20.94	20.95	20.81	20.81	20.81	-0.79%	9,625
Aug 28, 2026	20.96	21.00	20.94	20.97	20.97	0.74%	27,066
Aug 27, 2026	21.04	21.04	20.79	20.82	20.82	-0.74%	56,731
Aug 26, 2026	20.99	21.02	20.93	20.97	20.97	0.10%	8,499
Aug 25, 2026	20.99	21.03	20.93	20.95	20.95	0.34%	37,637
Aug 24, 2026	20.85	20.92	20.85	20.88	20.88	-0.17%	4,833
Aug 21, 2026	20.84	20.92	20.83	20.92	20.92	0.58%	13,967
Aug 20, 2026	20.85	20.87	20.74	20.80	20.80	-0.22%	27,834
Aug 19, 2026	20.99	20.99	20.84	20.84	20.84	-0.57%	9,152
Aug 18, 2026	21.14	21.14	20.96	20.96	20.96	-1.16%	4,733
Aug 17, 2026	21.30	21.32	21.21	21.21	21.21	-0.05%	12,521
Aug 14, 2026	21.27	21.30	21.22	21.22	21.22	-0.14%	19,326
Aug 13, 2026	21.29	21.31	21.25	21.25	21.25	0.26%	99,878
Aug 12, 2026	21.26	21.38	21.18	21.19	21.19	0.05%	16,364
Aug 11, 2026	21.17	21.22	21.13	21.18	21.18	0.21%	14,781
Aug 10, 2026	21.15	21.23	21.14	21.14	21.14	0.05%	10,391
Aug 7, 2026	21.11	21.24	21.11	21.13	21.13	0.19%	12,362
Aug 6, 2026	21.10	21.15	21.08	21.09	21.09	0.45%	48,245
Aug 5, 2026	21.12	21.12	20.98	20.99	20.99	-0.07%	43,568
Aug 4, 2026	20.97	21.01	20.88	21.01	21.01	0.94%	148,319
Aug 3, 2026	20.72	20.84	20.71	20.81	20.81	1.04%	90,123
Jul 31, 2026	20.72	20.80	20.53	20.60	20.60	0.07%	21,441
Jul 30, 2026	20.33	20.58	20.31	20.58	20.58	1.48%	13,786
Jul 29, 2026	20.43	20.43	20.24	20.28	20.28	-0.69%	10,195
Jul 28, 2026	20.46	20.48	20.36	20.42	20.42	-0.02%	14,667
Jul 27, 2026	20.67	20.73	20.43	20.43	20.43	-0.27%	52,652
Jul 24, 2026	20.32	20.48	20.32	20.48	20.48	0.94%	11,644
Jul 23, 2026	20.51	20.51	20.29	20.29	20.29	-1.70%	17,298
Jul 22, 2026	20.45	20.64	20.45	20.64	20.64	0.58%	18,883
Jul 21, 2026	20.42	20.52	20.36	20.52	20.52	1.11%	60,421
Jul 20, 2026	20.30	20.39	20.30	20.30	20.30	-0.02%	25,509
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