EMGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 20, 2026	35.79	35.79	35.79	35.79	35.79	-1.43%
Jan 16, 2026	36.31	36.31	36.31	36.31	36.31	0.50%
Jan 15, 2026	36.13	36.13	36.13	36.13	36.13	-0.28%
Jan 14, 2026	36.23	36.23	36.23	36.23	36.23	0.28%
Jan 13, 2026	36.13	36.13	36.13	36.13	36.13	-
Jan 12, 2026	36.13	36.13	36.13	36.13	36.13	1.01%
Jan 9, 2026	35.77	35.77	35.77	35.77	35.77	-0.33%
Jan 8, 2026	35.89	35.89	35.89	35.89	35.89	-0.58%
Jan 7, 2026	36.10	36.10	36.10	36.10	36.10	-0.72%
Jan 6, 2026	36.36	36.36	36.36	36.36	36.36	1.22%
Jan 5, 2026	35.92	35.92	35.92	35.92	35.92	1.87%
Jan 2, 2026	35.26	35.26	35.26	35.26	35.26	1.79%
Dec 31, 2025	34.64	34.64	34.64	34.64	34.64	0.17%
Dec 30, 2025	34.58	34.58	34.58	34.58	34.58	0.06%
Dec 29, 2025	34.56	34.56	34.56	34.56	34.56	0.06%
Dec 26, 2025	34.54	34.54	34.54	34.54	34.54	0.85%
Dec 24, 2025	34.25	34.25	34.25	34.25	34.25	0.47%
Dec 23, 2025	34.09	34.09	34.09	34.09	34.09	0.29%
Dec 22, 2025	33.99	33.99	33.99	33.99	33.99	-1.36%
Dec 19, 2025	33.72	33.72	33.72	34.46	33.71	0.64%
Dec 18, 2025	33.50	33.50	33.50	34.24	33.50	0.74%
Dec 17, 2025	33.26	33.26	33.26	33.99	33.25	-0.21%
Dec 16, 2025	33.32	33.32	33.32	34.06	33.32	-1.42%
Dec 15, 2025	33.80	33.80	33.80	34.55	33.80	-
Dec 12, 2025	33.80	33.80	33.80	34.55	33.80	-0.69%
Dec 11, 2025	34.04	34.04	34.04	34.79	34.04	-0.11%
Dec 10, 2025	34.08	34.08	34.08	34.83	34.08	0.61%
Dec 9, 2025	33.87	33.87	33.87	34.62	33.87	-0.52%
Dec 8, 2025	34.05	34.05	34.05	34.80	34.05	0.17%
Dec 5, 2025	33.99	33.99	33.99	34.74	33.99	0.09%
Dec 4, 2025	33.96	33.96	33.96	34.71	33.96	0.17%
Dec 3, 2025	33.90	33.90	33.90	34.65	33.90	-0.06%