Empiric Fund Class A (EMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.33
-0.06 (-0.09%)
At close: Apr 2, 2026
EMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.97% |
| Mar 31, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 2.60% |
| Mar 30, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.66% |
| Mar 27, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.12% |
| Mar 26, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -1.68% |
| Mar 25, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.91% |
| Mar 24, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.29% |
| Mar 23, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.60% |
| Mar 20, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -1.65% |
| Mar 19, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -0.06% |
| Mar 18, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.22% |
| Mar 17, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.55% |
| Mar 16, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.76% |
| Mar 13, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.16% |
| Mar 12, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -2.04% |
| Mar 11, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.54% |
| Mar 10, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -1.05% |
| Mar 9, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.97% |
| Mar 6, 2026 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -1.88% |
| Mar 5, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -1.13% |
| Mar 4, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.64% |
| Mar 3, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.66% |
| Mar 2, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.99% |
| Feb 27, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -0.75% |
| Feb 26, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.32% |
| Feb 25, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.28% |
| Feb 24, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1.37% |
| Feb 23, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -1.62% |
| Feb 20, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.64% |
| Feb 19, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.86% |
| Feb 18, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.56% |
| Feb 17, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.71% |
| Feb 13, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.86% |
| Feb 12, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -1.09% |
| Feb 11, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.43% |
| Feb 10, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -1.02% |
| Feb 9, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -0.20% |
| Feb 6, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 2.80% |
| Feb 5, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.40% |
| Feb 4, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.14% |
| Feb 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.28% |
| Feb 2, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 1.41% |
| Jan 30, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.90% |
| Jan 29, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -0.81% |
| Jan 28, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.09% |
| Jan 27, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -1.65% |
| Jan 26, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.59% |
| Jan 23, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.89% |
| Jan 22, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.24% |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.64% |