EMGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	40.90	40.90	40.90	40.90	40.90	0.39%
May 15, 2026	40.74	40.74	40.74	40.74	40.74	-3.02%
May 14, 2026	42.01	42.01	42.01	42.01	42.01	0.99%
May 13, 2026	41.60	41.60	41.60	41.60	41.60	0.87%
May 12, 2026	41.24	41.24	41.24	41.24	41.24	-2.02%
May 11, 2026	42.09	42.09	42.09	42.09	42.09	0.86%
May 8, 2026	41.73	41.73	41.73	41.73	41.73	-0.33%
May 7, 2026	41.87	41.87	41.87	41.87	41.87	-0.02%
May 6, 2026	41.88	41.88	41.88	41.88	41.88	3.82%
May 5, 2026	40.34	40.34	40.34	40.34	40.34	1.18%
May 4, 2026	39.87	39.87	39.87	39.87	39.87	1.89%
May 1, 2026	39.13	39.13	39.13	39.13	39.13	-0.03%
Apr 30, 2026	39.14	39.14	39.14	39.14	39.14	0.41%
Apr 29, 2026	38.98	38.98	38.98	38.98	38.98	-0.08%
Apr 28, 2026	39.01	39.01	39.01	39.01	39.01	-0.66%
Apr 27, 2026	39.27	39.27	39.27	39.27	39.27	1.08%
Apr 24, 2026	38.85	38.85	38.85	38.85	38.85	0.65%
Apr 23, 2026	38.60	38.60	38.60	38.60	38.60	-0.54%
Apr 22, 2026	38.81	38.81	38.81	38.81	38.81	0.36%
Apr 21, 2026	38.67	38.67	38.67	38.67	38.67	-0.03%
Apr 20, 2026	38.68	38.68	38.68	38.68	38.68	-0.87%
Apr 17, 2026	39.02	39.02	39.02	39.02	39.02	0.49%
Apr 16, 2026	38.83	38.83	38.83	38.83	38.83	1.12%
Apr 15, 2026	38.40	38.40	38.40	38.40	38.40	0.37%
Apr 14, 2026	38.26	38.26	38.26	38.26	38.26	1.43%
Apr 13, 2026	37.72	37.72	37.72	37.72	37.72	0.35%
Apr 10, 2026	37.59	37.59	37.59	37.59	37.59	1.02%
Apr 9, 2026	37.21	37.21	37.21	37.21	37.21	-0.85%
Apr 8, 2026	37.53	37.53	37.53	37.53	37.53	5.27%
Apr 7, 2026	35.65	35.65	35.65	35.65	35.65	0.59%
Apr 6, 2026	35.44	35.44	35.44	35.44	35.44	0.62%
Apr 2, 2026	35.22	35.22	35.22	35.22	35.22	-0.65%
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%