Empiric Fund Class A (EMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.58
-0.85 (-1.11%)
At close: Oct 16, 2026
EMCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -1.11% |
| Oct 15, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 1.42% |
| Oct 14, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.08% |
| Oct 13, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.27% |
| Oct 12, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.49% |
| Oct 9, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 1.41% |
| Oct 8, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.19% |
| Oct 7, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -1.72% |
| Oct 6, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.93% |
| Oct 5, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 1.21% |
| Oct 2, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1.77% |
| Oct 1, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.86% |
| Sep 30, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | -0.54% |
| Sep 29, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -0.97% |
| Sep 28, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.21% |
| Sep 25, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.47% |
| Sep 24, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.03% |
| Sep 23, 2026 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | -0.76% |
| Sep 22, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.44% |
| Sep 21, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.36% |
| Sep 18, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.05% |
| Sep 17, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.22% |
| Sep 16, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.19% |
| Sep 15, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -1.10% |
| Sep 14, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.21% |
| Sep 11, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.04% |
| Sep 10, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -1.02% |
| Sep 9, 2026 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -1.32% |
| Sep 8, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.79% |
| Sep 4, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.54% |
| Sep 3, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.79% |
| Sep 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.20% |
| Sep 1, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -1.62% |
| Aug 31, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.43% |
| Aug 28, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -1.00% |
| Aug 27, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.10% |
| Aug 26, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.04% |
| Aug 25, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.59% |
| Aug 24, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.30% |
| Aug 21, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.37% |
| Aug 20, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.92% |
| Aug 19, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| Aug 18, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -1.48% |
| Aug 17, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.63% |
| Aug 14, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.33% |
| Aug 13, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.91% |
| Aug 12, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.51% |
| Aug 11, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.19% |
| Aug 10, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.47% |
| Aug 7, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 1.64% |