EMGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 12, 2026	42.25	42.25	42.25	42.25	42.25	-0.12%
Jun 11, 2026	42.30	42.30	42.30	42.30	42.30	4.78%
Jun 10, 2026	40.37	40.37	40.37	40.37	40.37	-2.63%
Jun 9, 2026	41.46	41.46	41.46	41.46	41.46	2.17%
Jun 8, 2026	40.58	40.58	40.58	40.58	40.58	-0.02%
Jun 5, 2026	40.59	40.59	40.59	40.59	40.59	-6.26%
Jun 4, 2026	43.30	43.30	43.30	43.30	43.30	-2.72%
Jun 3, 2026	44.51	44.51	44.51	44.51	44.51	0.16%
Jun 2, 2026	44.44	44.44	44.44	44.44	44.44	1.46%
Jun 1, 2026	43.80	43.80	43.80	43.80	43.80	2.24%
May 29, 2026	42.84	42.84	42.84	42.84	42.84	1.16%
May 28, 2026	42.35	42.35	42.35	42.35	42.35	-0.68%
May 27, 2026	42.64	42.64	42.64	42.64	42.64	1.55%
May 26, 2026	41.99	41.99	41.99	41.99	41.99	1.74%
May 22, 2026	41.27	41.27	41.27	41.27	41.27	-
May 21, 2026	41.27	41.27	41.27	41.27	41.27	0.98%
May 20, 2026	40.87	40.87	40.87	40.87	40.87	1.59%
May 19, 2026	40.23	40.23	40.23	40.23	40.23	-1.64%
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%