EMOIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	11.56	11.56	11.56	11.56	11.56	-0.34%
Jul 7, 2026	11.60	11.60	11.60	11.60	11.60	-0.09%
Jul 6, 2026	11.61	11.61	11.61	11.61	11.61	-
Jul 2, 2026	11.61	11.61	11.61	11.61	11.61	0.09%
Jul 1, 2026	11.60	11.60	11.60	11.60	11.60	-0.09%
Jun 30, 2026	11.61	11.61	11.61	11.61	11.61	0.39%
Jun 29, 2026	11.60	11.60	11.60	11.60	11.57	0.09%
Jun 26, 2026	11.59	11.59	11.59	11.59	11.56	0.09%
Jun 25, 2026	11.58	11.58	11.58	11.58	11.55	0.09%
Jun 24, 2026	11.57	11.57	11.57	11.57	11.54	0.09%
Jun 23, 2026	11.56	11.56	11.56	11.56	11.53	-
Jun 22, 2026	11.56	11.56	11.56	11.56	11.53	-0.09%
Jun 18, 2026	11.57	11.57	11.57	11.57	11.54	0.09%
Jun 17, 2026	11.56	11.56	11.56	11.56	11.53	0.09%
Jun 16, 2026	11.55	11.55	11.55	11.55	11.52	-
Jun 15, 2026	11.55	11.55	11.55	11.55	11.52	0.09%
Jun 12, 2026	11.54	11.54	11.54	11.54	11.51	-
Jun 11, 2026	11.54	11.54	11.54	11.54	11.51	-
Jun 10, 2026	11.54	11.54	11.54	11.54	11.51	-0.09%
Jun 9, 2026	11.55	11.55	11.55	11.55	11.52	0.09%
Jun 8, 2026	11.54	11.54	11.54	11.54	11.51	-
Jun 5, 2026	11.54	11.54	11.54	11.54	11.51	-0.17%
Jun 4, 2026	11.56	11.56	11.56	11.56	11.53	0.09%
Jun 3, 2026	11.55	11.55	11.55	11.55	11.52	-0.09%
Jun 2, 2026	11.56	11.56	11.56	11.56	11.53	0.26%
Jun 1, 2026	11.53	11.53	11.53	11.53	11.50	-0.09%
May 29, 2026	11.54	11.54	11.54	11.54	11.51	0.55%
May 28, 2026	11.51	11.51	11.51	11.51	11.44	0.18%
May 27, 2026	11.49	11.49	11.49	11.49	11.42	0.25%
May 26, 2026	11.46	11.46	11.46	11.46	11.39	0.62%
May 22, 2026	11.39	11.39	11.39	11.39	11.32	-
May 21, 2026	11.39	11.39	11.39	11.39	11.32	0.09%
May 20, 2026	11.38	11.38	11.38	11.38	11.31	0.09%
May 19, 2026	11.37	11.37	11.37	11.37	11.30	-0.26%
May 18, 2026	11.40	11.40	11.40	11.40	11.33	-0.09%
May 15, 2026	11.41	11.41	11.41	11.41	11.34	-0.61%
May 14, 2026	11.48	11.48	11.48	11.48	11.41	0.09%
May 13, 2026	11.47	11.47	11.47	11.47	11.40	-0.17%
May 12, 2026	11.49	11.49	11.49	11.49	11.42	-0.17%
May 11, 2026	11.51	11.51	11.51	11.51	11.44	-0.09%
May 8, 2026	11.52	11.52	11.52	11.52	11.45	-
May 7, 2026	11.52	11.52	11.52	11.52	11.45	-
May 6, 2026	11.52	11.52	11.52	11.52	11.45	0.26%
May 5, 2026	11.49	11.49	11.49	11.49	11.42	-
May 4, 2026	11.49	11.49	11.49	11.49	11.42	-0.09%
May 1, 2026	11.50	11.50	11.50	11.50	11.43	-
Apr 30, 2026	11.50	11.50	11.50	11.50	11.43	0.38%
Apr 29, 2026	11.49	11.49	11.49	11.49	11.39	-0.17%
Apr 28, 2026	11.51	11.51	11.51	11.51	11.41	-0.18%
Apr 27, 2026	11.53	11.53	11.53	11.53	11.43	-