EPA:EMXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	60.64	60.64	60.04	60.19	60.19	-1.02%	357
Sep 22, 2026	60.25	60.47	60.25	60.81	60.81	0.34%	334
Sep 21, 2026	60.01	60.51	60.01	60.60	60.60	2.77%	3,051
Sep 18, 2026	59.34	59.40	58.88	58.97	58.97	-0.31%	6,194
Sep 17, 2026	58.57	59.07	58.56	59.15	59.15	1.27%	2,990
Sep 16, 2026	58.30	58.53	58.09	58.40	58.40	1.35%	3,844
Sep 15, 2026	57.83	57.94	57.63	57.63	57.63	-0.28%	6,690
Sep 14, 2026	58.17	58.24	57.54	57.79	57.79	-2.12%	14,554
Sep 11, 2026	58.60	58.97	58.60	59.04	59.04	1.43%	1,296
Sep 10, 2026	59.05	59.05	58.21	58.21	58.21	-1.74%	190
Sep 9, 2026	59.56	59.56	59.24	59.24	59.24	-0.58%	6,648
Sep 8, 2026	59.19	59.66	59.03	59.58	59.58	-0.51%	707
Sep 7, 2026	60.07	60.07	59.80	59.89	59.89	0.37%	968
Sep 4, 2026	59.12	59.75	59.12	59.67	59.67	1.62%	565
Sep 3, 2026	58.26	58.55	58.26	58.72	58.72	0.54%	3,736
Sep 2, 2026	58.14	58.43	57.73	58.40	58.40	-0.88%	4,289
Sep 1, 2026	59.34	59.48	58.84	58.92	58.92	0.67%	11,028
Aug 31, 2026	58.86	59.03	58.53	58.53	58.53	-0.81%	6,383
Aug 28, 2026	58.93	59.03	58.89	59.01	59.01	1.41%	2,049
Aug 27, 2026	58.13	58.13	58.13	58.19	58.19	0.95%	-
Aug 26, 2026	57.71	57.83	57.58	57.64	57.64	0.37%	29,503
Aug 25, 2026	57.23	57.48	57.14	57.42	57.42	1.64%	7,025
Aug 24, 2026	56.71	57.07	56.32	56.50	56.50	-0.40%	5,542
Aug 21, 2026	56.45	56.74	56.45	56.72	56.72	0.67%	13,818
Aug 20, 2026	56.45	56.45	56.01	56.34	56.34	-0.71%	5,327
Aug 19, 2026	56.63	57.01	56.53	56.75	56.75	0.44%	9,904
Aug 18, 2026	57.31	57.31	56.56	56.50	56.50	-3.91%	7,064
Aug 17, 2026	58.46	58.99	58.29	58.80	58.80	1.15%	38,034
Aug 14, 2026	58.47	58.66	58.29	58.13	58.13	-0.89%	1,172
Aug 13, 2026	58.37	58.72	58.17	58.65	58.65	1.47%	20,827
Aug 12, 2026	57.26	57.85	57.26	57.80	57.80	1.56%	3,129
Aug 11, 2026	56.75	57.22	56.62	56.92	56.92	0.17%	3,224
Aug 10, 2026	57.03	57.03	56.83	56.82	56.82	-0.10%	889
Aug 7, 2026	56.63	56.85	56.55	56.88	56.88	0.26%	4,378
Aug 6, 2026	56.22	56.76	56.04	56.73	56.73	-0.08%	10,325
Aug 5, 2026	56.84	56.84	56.57	56.77	56.77	0.58%	11,912
Aug 4, 2026	55.34	56.37	55.28	56.44	56.44	3.74%	30,852
Aug 3, 2026	54.89	54.97	53.91	54.40	54.40	0.42%	10,984
Jul 31, 2026	55.11	55.35	54.17	54.17	54.17	1.20%	16,218
Jul 30, 2026	52.35	53.42	52.14	53.53	53.53	1.26%	9,643
Jul 29, 2026	52.94	53.50	52.61	52.87	52.87	-2.19%	18,762
Jul 28, 2026	53.76	54.11	53.25	54.05	54.05	-1.09%	5,802
Jul 27, 2026	55.69	55.69	54.64	54.65	54.65	-1.47%	240
Jul 24, 2026	55.30	55.63	55.13	55.46	55.46	-0.04%	16,542
Jul 23, 2026	56.60	56.60	55.56	55.48	55.48	-1.21%	22,170
Jul 22, 2026	55.79	56.21	55.72	56.16	56.16	-0.31%	3,272
Jul 21, 2026	56.00	56.00	56.00	56.34	56.34	2.14%	-
Jul 20, 2026	54.45	55.15	54.45	55.16	55.16	0.15%	1,906
Jul 17, 2026	54.61	54.88	54.18	55.07	55.07	-1.41%	3,749
Jul 16, 2026	56.49	56.49	55.67	55.86	55.86	-1.46%	5,773