Empiric Fund Class A (EMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.21
+0.08 (0.10%)
At close: Aug 27, 2026
EMCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.83% |
| Aug 5, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.03% |
| Aug 4, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.06% |
| Aug 3, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.43% |
| Jul 31, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.64% |
| Jul 30, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 1.16% |
| Jul 29, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.71% |
| Jul 28, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.59% |
| Jul 27, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.67% |
| Jul 24, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.39% |
| Jul 23, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.69% |
| Jul 22, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.43% |
| Jul 21, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.58% |
| Jul 20, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.07% |
| Jul 17, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.59% |
| Jul 16, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.91% |
| Jul 15, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.79% |
| Jul 14, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.08% |
| Jul 13, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -0.07% |
| Jul 10, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.01% |
| Jul 9, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 1.02% |
| Jul 8, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -0.67% |
| Jul 7, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -1.68% |
| Jul 6, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.34% |
| Jul 2, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.54% |
| Jul 1, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.82% |
| Jun 30, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.72% |
| Jun 29, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 1.23% |
| Jun 26, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.66% |
| Jun 25, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 1.53% |
| Jun 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.45% |
| Jun 23, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -1.10% |
| Jun 22, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.63% |
| Jun 18, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.54% |
| Jun 17, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -1.31% |