EEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	11.66	11.66	11.66	11.66	11.66	-0.60%
Apr 27, 2026	11.73	11.73	11.73	11.73	11.73	0.69%
Apr 24, 2026	11.65	11.65	11.65	11.65	11.65	1.48%
Apr 23, 2026	11.48	11.48	11.48	11.48	11.48	-0.61%
Apr 22, 2026	11.55	11.55	11.55	11.55	11.55	0.52%
Apr 21, 2026	11.49	11.49	11.49	11.49	11.49	-0.26%
Apr 20, 2026	11.52	11.52	11.52	11.52	11.52	-0.43%
Apr 17, 2026	11.57	11.57	11.57	11.57	11.57	0.17%
Apr 16, 2026	11.55	11.55	11.55	11.55	11.55	0.70%
Apr 15, 2026	11.47	11.47	11.47	11.47	11.47	0.61%
Apr 14, 2026	11.40	11.40	11.40	11.40	11.40	1.69%
Apr 13, 2026	11.21	11.21	11.21	11.21	11.21	0.63%
Apr 10, 2026	11.14	11.14	11.14	11.14	11.14	0.91%
Apr 9, 2026	11.04	11.04	11.04	11.04	11.04	-0.45%
Apr 8, 2026	11.09	11.09	11.09	11.09	11.09	5.02%
Apr 7, 2026	10.56	10.56	10.56	10.56	10.56	0.28%
Apr 6, 2026	10.53	10.53	10.53	10.53	10.53	0.86%
Apr 2, 2026	10.44	10.44	10.44	10.44	10.44	-1.14%
Apr 1, 2026	10.56	10.56	10.56	10.56	10.56	1.93%
Mar 31, 2026	10.36	10.36	10.36	10.36	10.36	2.17%
Mar 30, 2026	10.14	10.14	10.14	10.14	10.14	-0.59%
Mar 27, 2026	10.20	10.20	10.20	10.20	10.20	-1.45%
Mar 26, 2026	10.35	10.35	10.35	10.35	10.35	-2.54%
Mar 25, 2026	10.62	10.62	10.62	10.62	10.62	1.72%
Mar 24, 2026	10.44	10.44	10.44	10.44	10.44	0.10%
Mar 23, 2026	10.43	10.43	10.43	10.43	10.43	0.68%
Mar 20, 2026	10.36	10.36	10.36	10.36	10.36	-2.17%
Mar 19, 2026	10.59	10.59	10.59	10.59	10.59	-0.75%
Mar 18, 2026	10.67	10.67	10.67	10.67	10.67	-1.20%
Mar 17, 2026	10.80	10.80	10.80	10.80	10.80	0.75%
Mar 16, 2026	10.72	10.72	10.72	10.72	10.72	2.10%
Mar 13, 2026	10.50	10.50	10.50	10.50	10.50	-1.04%
Mar 12, 2026	10.61	10.61	10.61	10.61	10.61	-2.84%
Mar 11, 2026	10.92	10.92	10.92	10.92	10.92	0.92%
Mar 10, 2026	10.82	10.82	10.82	10.82	10.82	1.98%
Mar 9, 2026	10.61	10.61	10.61	10.61	10.61	0.19%
Mar 6, 2026	10.59	10.59	10.59	10.59	10.59	-0.84%
Mar 5, 2026	10.68	10.68	10.68	10.68	10.68	-0.19%
Mar 4, 2026	10.70	10.70	10.70	10.70	10.70	-1.11%
Mar 3, 2026	10.82	10.82	10.82	10.82	10.82	-4.25%
Mar 2, 2026	11.30	11.30	11.30	11.30	11.30	-0.62%
Feb 27, 2026	11.37	11.37	11.37	11.37	11.37	-1.39%
Feb 26, 2026	11.53	11.53	11.53	11.53	11.53	-0.26%
Feb 25, 2026	11.56	11.56	11.56	11.56	11.56	0.96%
Feb 24, 2026	11.45	11.45	11.45	11.45	11.45	1.24%
Feb 23, 2026	11.31	11.31	11.31	11.31	11.31	0.35%
Feb 20, 2026	11.27	11.27	11.27	11.27	11.27	0.63%
Feb 19, 2026	11.20	11.20	11.20	11.20	11.20	-0.18%
Feb 18, 2026	11.22	11.22	11.22	11.22	11.22	0.54%
Feb 17, 2026	11.16	11.16	11.16	11.16	11.16	-