EMGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 4, 2026	41.49	41.49	41.49	41.49	41.49	1.62%
Aug 3, 2026	40.83	40.83	40.83	40.83	40.83	0.44%
Jul 31, 2026	40.65	40.65	40.65	40.65	40.65	2.11%
Jul 30, 2026	39.81	39.81	39.81	39.81	39.81	4.05%
Jul 29, 2026	38.26	38.26	38.26	38.26	38.26	-1.92%
Jul 28, 2026	39.01	39.01	39.01	39.01	39.01	-2.38%
Jul 27, 2026	39.96	39.96	39.96	39.96	39.96	-0.08%
Jul 24, 2026	39.99	39.99	39.99	39.99	39.99	-1.50%
Jul 23, 2026	40.60	40.60	40.60	40.60	40.60	-0.12%
Jul 22, 2026	40.65	40.65	40.65	40.65	40.65	-0.44%
Jul 21, 2026	40.83	40.83	40.83	40.83	40.83	2.10%
Jul 20, 2026	39.99	39.99	39.99	39.99	39.99	0.28%
Jul 17, 2026	39.88	39.88	39.88	39.88	39.88	-2.66%
Jul 16, 2026	40.97	40.97	40.97	40.97	40.97	-1.51%
Jul 15, 2026	41.60	41.60	41.60	41.60	41.60	2.34%
Jul 14, 2026	40.65	40.65	40.65	40.65	40.65	0.52%
Jul 13, 2026	40.44	40.44	40.44	40.44	40.44	-3.21%
Jul 10, 2026	41.78	41.78	41.78	41.78	41.78	0.99%
Jul 9, 2026	41.37	41.37	41.37	41.37	41.37	0.15%
Jul 8, 2026	41.31	41.31	41.31	41.31	41.31	-0.67%
Jul 7, 2026	41.59	41.59	41.59	41.59	41.59	-1.66%
Jul 6, 2026	42.29	42.29	42.29	42.29	42.29	2.87%
Jul 2, 2026	41.11	41.11	41.11	41.11	41.11	-2.65%
Jul 1, 2026	42.23	42.23	42.23	42.23	42.23	-0.28%
Jun 30, 2026	42.35	42.35	42.35	42.35	42.35	0.74%
Jun 29, 2026	42.04	42.04	42.04	42.04	42.04	-0.40%
Jun 26, 2026	42.21	42.21	42.21	42.21	42.21	-2.27%
Jun 25, 2026	43.19	43.19	43.19	43.19	43.19	1.98%
Jun 24, 2026	42.35	42.35	42.35	42.35	42.35	0.14%
Jun 23, 2026	42.29	42.29	42.29	42.29	42.29	-4.17%
Jun 22, 2026	44.13	44.13	44.13	44.13	44.13	0.46%
Jun 18, 2026	43.93	43.93	43.93	43.93	43.93	2.35%
Jun 17, 2026	42.92	42.92	42.92	42.92	42.92	-1.29%
Jun 16, 2026	43.48	43.48	43.48	43.48	43.48	0.39%
Jun 15, 2026	43.31	43.31	43.31	43.31	43.31	2.51%