EMGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	35.45	35.45	35.45	35.45	35.45	1.26%
Mar 31, 2026	35.01	35.01	35.01	35.01	35.01	2.16%
Mar 30, 2026	34.27	34.27	34.27	34.27	34.27	-0.12%
Mar 27, 2026	34.31	34.31	34.31	34.31	34.31	-0.84%
Mar 26, 2026	34.60	34.60	34.60	34.60	34.60	-3.78%
Mar 25, 2026	35.96	35.96	35.96	35.96	35.96	1.81%
Mar 24, 2026	35.32	35.32	35.32	35.32	35.32	-0.25%
Mar 23, 2026	35.41	35.41	35.41	35.41	35.41	1.99%
Mar 20, 2026	34.72	34.72	34.72	34.72	34.72	-3.04%
Mar 19, 2026	35.81	35.81	35.81	35.81	35.81	-0.36%
Mar 18, 2026	35.94	35.94	35.94	35.94	35.94	-1.05%
Mar 17, 2026	36.32	36.32	36.32	36.32	36.32	0.78%
Mar 16, 2026	36.04	36.04	36.04	36.04	36.04	1.49%
Mar 13, 2026	35.51	35.51	35.51	35.51	35.51	-1.44%
Mar 12, 2026	36.03	36.03	36.03	36.03	36.03	-1.96%
Mar 11, 2026	36.75	36.75	36.75	36.75	36.75	0.52%
Mar 10, 2026	36.56	36.56	36.56	36.56	36.56	0.91%
Mar 9, 2026	36.23	36.23	36.23	36.23	36.23	1.34%
Mar 6, 2026	35.75	35.75	35.75	35.75	35.75	-2.35%
Mar 5, 2026	36.61	36.61	36.61	36.61	36.61	0.08%
Mar 4, 2026	36.58	36.58	36.58	36.58	36.58	-1.43%
Mar 3, 2026	37.11	37.11	37.11	37.11	37.11	-4.16%
Mar 2, 2026	38.72	38.72	38.72	38.72	38.72	-1.17%
Feb 27, 2026	39.18	39.18	39.18	39.18	39.18	-1.19%
Feb 26, 2026	39.65	39.65	39.65	39.65	39.65	0.56%
Feb 25, 2026	39.43	39.43	39.43	39.43	39.43	1.28%
Feb 24, 2026	38.93	38.93	38.93	38.93	38.93	0.80%
Feb 23, 2026	38.62	38.62	38.62	38.62	38.62	-0.05%
Feb 20, 2026	38.64	38.64	38.64	38.64	38.64	0.81%
Feb 19, 2026	38.33	38.33	38.33	38.33	38.33	-0.21%
Feb 18, 2026	38.41	38.41	38.41	38.41	38.41	0.52%
Feb 17, 2026	38.21	38.21	38.21	38.21	38.21	0.18%
Feb 13, 2026	38.14	38.14	38.14	38.14	38.14	0.18%
Feb 12, 2026	38.07	38.07	38.07	38.07	38.07	-0.60%
Feb 11, 2026	38.30	38.30	38.30	38.30	38.30	0.76%
Feb 10, 2026	38.01	38.01	38.01	38.01	38.01	0.74%
Feb 9, 2026	37.73	37.73	37.73	37.73	37.73	0.69%
Feb 6, 2026	37.47	37.47	37.47	37.47	37.47	2.38%
Feb 5, 2026	36.60	36.60	36.60	36.60	36.60	-1.96%
Feb 4, 2026	37.33	37.33	37.33	37.33	37.33	-0.53%
Feb 3, 2026	37.53	37.53	37.53	37.53	37.53	0.97%
Feb 2, 2026	37.17	37.17	37.17	37.17	37.17	-0.56%
Jan 30, 2026	37.38	37.38	37.38	37.38	37.38	-0.93%
Jan 29, 2026	37.73	37.73	37.73	37.73	37.73	-0.50%
Jan 28, 2026	37.92	37.92	37.92	37.92	37.92	1.17%
Jan 27, 2026	37.48	37.48	37.48	37.48	37.48	1.88%
Jan 26, 2026	36.79	36.79	36.79	36.79	36.79	0.22%
Jan 23, 2026	36.71	36.71	36.71	36.71	36.71	0.60%
Jan 22, 2026	36.49	36.49	36.49	36.49	36.49	0.91%
Jan 21, 2026	36.16	36.16	36.16	36.16	36.16	1.03%