EMGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	39.96	39.96	39.96	39.96	39.96	-1.41%
Oct 13, 2026	40.53	40.53	40.53	40.53	40.53	-2.10%
Oct 12, 2026	41.40	41.40	41.40	41.40	41.40	-0.07%
Oct 9, 2026	41.43	41.43	41.43	41.43	41.43	0.19%
Oct 8, 2026	41.35	41.35	41.35	41.35	41.35	-1.36%
Oct 7, 2026	41.92	41.92	41.92	41.92	41.92	-0.87%
Oct 6, 2026	42.29	42.29	42.29	42.29	42.29	-0.96%
Oct 5, 2026	42.70	42.70	42.70	42.70	42.70	2.74%
Oct 2, 2026	41.56	41.56	41.56	41.56	41.56	0.14%
Oct 1, 2026	41.50	41.50	41.50	41.50	41.50	0.41%
Sep 30, 2026	41.33	41.33	41.33	41.33	41.33	-0.34%
Sep 29, 2026	41.47	41.47	41.47	41.47	41.47	-0.74%
Sep 28, 2026	41.78	41.78	41.78	41.78	41.78	-1.16%
Sep 25, 2026	42.27	42.27	42.27	42.27	42.27	0.96%
Sep 24, 2026	41.87	41.87	41.87	41.87	41.87	-0.97%
Sep 23, 2026	42.28	42.28	42.28	42.28	42.28	-0.68%
Sep 22, 2026	42.57	42.57	42.57	42.57	42.57	-0.42%
Sep 21, 2026	42.75	42.75	42.75	42.75	42.75	2.81%
Sep 18, 2026	41.58	41.58	41.58	41.58	41.58	1.44%
Sep 17, 2026	40.99	40.99	40.99	40.99	40.99	0.49%
Sep 16, 2026	40.79	40.79	40.79	40.79	40.79	-0.27%
Sep 15, 2026	40.90	40.90	40.90	40.90	40.90	-0.82%
Sep 14, 2026	41.24	41.24	41.24	41.24	41.24	-1.41%
Sep 11, 2026	41.83	41.83	41.83	41.83	41.83	0.26%
Sep 10, 2026	41.72	41.72	41.72	41.72	41.72	-2.16%
Sep 9, 2026	42.64	42.64	42.64	42.64	42.64	-0.33%
Sep 8, 2026	42.78	42.78	42.78	42.78	42.78	1.78%
Sep 4, 2026	42.03	42.03	42.03	42.03	42.03	0.14%
Sep 3, 2026	41.97	41.97	41.97	41.97	41.97	1.40%
Sep 2, 2026	41.39	41.39	41.39	41.39	41.39	-0.17%
Sep 1, 2026	41.46	41.46	41.46	41.46	41.46	-0.50%
Aug 31, 2026	41.67	41.67	41.67	41.67	41.67	-0.29%
Aug 28, 2026	41.79	41.79	41.79	41.79	41.79	-0.26%
Aug 27, 2026	41.90	41.90	41.90	41.90	41.90	0.26%
Aug 26, 2026	41.79	41.79	41.79	41.79	41.79	0.58%
Aug 25, 2026	41.55	41.55	41.55	41.55	41.55	0.51%
Aug 24, 2026	41.34	41.34	41.34	41.34	41.34	-2.01%
Aug 21, 2026	42.19	42.19	42.19	42.19	42.19	1.91%
Aug 20, 2026	41.40	41.40	41.40	41.40	41.40	1.95%
Aug 19, 2026	40.61	40.61	40.61	40.61	40.61	-1.41%
Aug 18, 2026	41.19	41.19	41.19	41.19	41.19	-1.72%
Aug 17, 2026	41.91	41.91	41.91	41.91	41.91	0.89%
Aug 14, 2026	41.54	41.54	41.54	41.54	41.54	0.41%
Aug 13, 2026	41.37	41.37	41.37	41.37	41.37	0.88%
Aug 12, 2026	41.01	41.01	41.01	41.01	41.01	1.01%
Aug 11, 2026	40.60	40.60	40.60	40.60	40.60	-0.07%
Aug 10, 2026	40.63	40.63	40.63	40.63	40.63	0.42%
Aug 7, 2026	40.46	40.46	40.46	40.46	40.46	-0.22%
Aug 6, 2026	40.55	40.55	40.55	40.55	40.55	-2.05%
Aug 5, 2026	41.40	41.40	41.40	41.40	41.40	-0.22%