ETR:EMXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	60.26	60.90	60.06	60.79	60.79	0.28%	25,693
Sep 21, 2026	59.97	60.62	59.97	60.62	60.62	2.80%	18,865
Sep 18, 2026	59.36	59.37	58.91	58.97	58.97	-0.29%	18,144
Sep 17, 2026	58.58	59.15	58.58	59.14	59.14	1.25%	22,147
Sep 16, 2026	58.30	58.56	58.09	58.41	58.41	1.30%	28,119
Sep 15, 2026	57.89	57.97	57.57	57.66	57.66	-0.36%	22,287
Sep 14, 2026	58.19	58.23	57.59	57.87	57.87	-1.97%	36,182
Sep 11, 2026	58.62	59.10	58.56	59.03	59.03	1.37%	14,329
Sep 10, 2026	59.04	59.04	58.15	58.23	58.23	-1.64%	6,462
Sep 9, 2026	59.54	59.60	59.15	59.20	59.20	-0.59%	15,074
Sep 8, 2026	59.23	59.60	59.01	59.55	59.55	-0.73%	1,645
Sep 7, 2026	60.13	60.13	59.91	59.99	59.99	0.62%	9,414
Sep 4, 2026	59.20	59.75	59.19	59.62	59.62	1.45%	3,852
Sep 3, 2026	58.35	58.77	58.28	58.77	58.77	0.58%	3,261
Sep 2, 2026	58.14	58.46	57.72	58.43	58.43	-0.85%	14,807
Sep 1, 2026	59.43	59.47	58.71	58.93	58.93	0.55%	24,112
Aug 31, 2026	58.88	59.00	58.59	58.61	58.61	-0.64%	30,894
Aug 28, 2026	58.92	59.09	58.87	58.99	58.99	1.32%	29,357
Aug 27, 2026	58.16	58.30	58.15	58.22	58.22	1.04%	2,045
Aug 26, 2026	57.76	57.82	57.61	57.62	57.62	0.28%	11,889
Aug 25, 2026	57.23	57.50	57.13	57.46	57.46	1.68%	38,193
Aug 24, 2026	56.78	57.09	56.35	56.51	56.51	-0.26%	10,699
Aug 21, 2026	56.49	56.74	56.49	56.66	56.66	0.71%	22,753
Aug 20, 2026	56.51	56.54	55.90	56.26	56.26	-0.78%	21,740
Aug 19, 2026	56.58	57.06	56.54	56.70	56.70	0.44%	43,648
Aug 18, 2026	57.27	57.27	56.45	56.45	56.45	-3.93%	24,122
Aug 17, 2026	58.50	58.90	58.40	58.76	58.76	1.05%	52,536
Aug 14, 2026	58.51	58.62	58.15	58.15	58.15	-0.62%	7,891
Aug 13, 2026	58.24	58.71	58.18	58.51	58.51	1.30%	68,763
Aug 12, 2026	57.16	57.87	57.16	57.76	57.76	1.40%	10,701
Aug 11, 2026	56.81	57.21	56.62	56.96	56.96	0.25%	11,477
Aug 10, 2026	57.04	57.04	56.69	56.82	56.82	-0.07%	28,702
Aug 7, 2026	56.64	57.08	56.46	56.86	56.86	0.26%	33,201
Aug 6, 2026	56.25	56.80	56.16	56.71	56.71	-0.30%	25,351
Aug 5, 2026	56.87	57.11	56.56	56.88	56.88	0.78%	19,708
Aug 4, 2026	55.36	56.44	55.32	56.44	56.44	3.73%	43,746
Aug 3, 2026	54.99	55.01	54.17	54.41	54.41	0.07%	19,538
Jul 31, 2026	55.17	55.43	54.12	54.37	54.37	1.32%	51,342
Jul 30, 2026	52.31	53.72	52.08	53.66	53.66	1.44%	51,020
Jul 29, 2026	53.03	53.49	52.61	52.90	52.90	-2.11%	26,517
Jul 28, 2026	53.75	54.04	53.24	54.04	54.04	-1.17%	41,573
Jul 27, 2026	55.70	55.82	54.68	54.68	54.68	-1.34%	662
Jul 24, 2026	55.36	55.76	55.02	55.42	55.42	-0.18%	37,073
Jul 23, 2026	56.61	56.74	55.52	55.52	55.52	-1.33%	37,654
Jul 22, 2026	55.80	56.27	55.67	56.27	56.27	-0.05%	59,977
Jul 21, 2026	55.95	56.30	55.95	56.30	56.30	2.05%	8,129
Jul 20, 2026	54.40	55.31	54.40	55.17	55.17	0.13%	4,700
Jul 17, 2026	54.62	55.10	54.14	55.10	55.10	-1.52%	19,510
Jul 16, 2026	56.51	56.51	55.66	55.95	55.95	-1.44%	63,043
Jul 15, 2026	57.50	57.50	56.66	56.77	56.77	0.11%	16,595