EEMRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	10.30	10.30	10.30	10.30	10.30	-1.15%
Apr 1, 2026	10.42	10.42	10.42	10.42	10.42	1.96%
Mar 31, 2026	10.22	10.22	10.22	10.22	10.22	2.20%
Mar 30, 2026	10.00	10.00	10.00	10.00	10.00	-0.70%
Mar 27, 2026	10.07	10.07	10.07	10.07	10.07	-1.37%
Mar 26, 2026	10.21	10.21	10.21	10.21	10.21	-2.58%
Mar 25, 2026	10.48	10.48	10.48	10.48	10.48	1.75%
Mar 24, 2026	10.30	10.30	10.30	10.30	10.30	0.10%
Mar 23, 2026	10.29	10.29	10.29	10.29	10.29	0.68%
Mar 20, 2026	10.22	10.22	10.22	10.22	10.22	-2.20%
Mar 19, 2026	10.45	10.45	10.45	10.45	10.45	-0.76%
Mar 18, 2026	10.53	10.53	10.53	10.53	10.53	-1.22%
Mar 17, 2026	10.66	10.66	10.66	10.66	10.66	0.76%
Mar 16, 2026	10.58	10.58	10.58	10.58	10.58	2.12%
Mar 13, 2026	10.36	10.36	10.36	10.36	10.36	-1.05%
Mar 12, 2026	10.47	10.47	10.47	10.47	10.47	-2.88%
Mar 11, 2026	10.78	10.78	10.78	10.78	10.78	0.94%
Mar 10, 2026	10.68	10.68	10.68	10.68	10.68	1.91%
Mar 9, 2026	10.48	10.48	10.48	10.48	10.48	0.19%
Mar 6, 2026	10.46	10.46	10.46	10.46	10.46	-0.76%
Mar 5, 2026	10.54	10.54	10.54	10.54	10.54	-0.19%
Mar 4, 2026	10.56	10.56	10.56	10.56	10.56	-1.22%
Mar 3, 2026	10.69	10.69	10.69	10.69	10.69	-4.13%
Mar 2, 2026	11.15	11.15	11.15	11.15	11.15	-0.71%
Feb 27, 2026	11.23	11.23	11.23	11.23	11.23	-1.40%
Feb 26, 2026	11.39	11.39	11.39	11.39	11.39	-0.26%
Feb 25, 2026	11.42	11.42	11.42	11.42	11.42	1.06%
Feb 24, 2026	11.30	11.30	11.30	11.30	11.30	1.16%
Feb 23, 2026	11.17	11.17	11.17	11.17	11.17	0.36%
Feb 20, 2026	11.13	11.13	11.13	11.13	11.13	0.63%
Feb 19, 2026	11.06	11.06	11.06	11.06	11.06	-0.27%
Feb 18, 2026	11.09	11.09	11.09	11.09	11.09	0.64%
Feb 17, 2026	11.02	11.02	11.02	11.02	11.02	-
Feb 13, 2026	11.02	11.02	11.02	11.02	11.02	-0.09%
Feb 12, 2026	11.03	11.03	11.03	11.03	11.03	-1.25%
Feb 11, 2026	11.17	11.17	11.17	11.17	11.17	0.99%
Feb 10, 2026	11.06	11.06	11.06	11.06	11.06	0.45%
Feb 9, 2026	11.01	11.01	11.01	11.01	11.01	1.01%
Feb 6, 2026	10.90	10.90	10.90	10.90	10.90	1.87%
Feb 5, 2026	10.70	10.70	10.70	10.70	10.70	-1.11%
Feb 4, 2026	10.82	10.82	10.82	10.82	10.82	-0.28%
Feb 3, 2026	10.85	10.85	10.85	10.85	10.85	0.84%
Feb 2, 2026	10.76	10.76	10.76	10.76	10.76	-0.65%
Jan 30, 2026	10.83	10.83	10.83	10.83	10.83	-1.55%
Jan 29, 2026	11.00	11.00	11.00	11.00	11.00	-0.09%
Jan 28, 2026	11.01	11.01	11.01	11.01	11.01	1.57%
Jan 27, 2026	10.84	10.84	10.84	10.84	10.84	1.40%
Jan 26, 2026	10.69	10.69	10.69	10.69	10.69	0.47%
Jan 23, 2026	10.64	10.64	10.64	10.64	10.64	0.57%
Jan 22, 2026	10.58	10.58	10.58	10.58	10.58	0.76%