EMOIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	11.37	11.37	11.37	11.37	11.37	-0.26%
May 18, 2026	11.40	11.40	11.40	11.40	11.40	-0.09%
May 15, 2026	11.41	11.41	11.41	11.41	11.41	-0.61%
May 14, 2026	11.48	11.48	11.48	11.48	11.48	0.09%
May 13, 2026	11.47	11.47	11.47	11.47	11.47	-0.17%
May 12, 2026	11.49	11.49	11.49	11.49	11.49	-0.17%
May 11, 2026	11.51	11.51	11.51	11.51	11.51	-0.09%
May 8, 2026	11.52	11.52	11.52	11.52	11.52	-
May 7, 2026	11.52	11.52	11.52	11.52	11.52	-
May 6, 2026	11.52	11.52	11.52	11.52	11.52	0.26%
May 5, 2026	11.49	11.49	11.49	11.49	11.49	-
May 4, 2026	11.49	11.49	11.49	11.49	11.49	-0.09%
May 1, 2026	11.50	11.50	11.50	11.50	11.50	-
Apr 30, 2026	11.50	11.50	11.50	11.50	11.50	0.09%
Apr 29, 2026	11.49	11.49	11.49	11.49	11.46	-0.17%
Apr 28, 2026	11.51	11.51	11.51	11.51	11.48	-0.17%
Apr 27, 2026	11.53	11.53	11.53	11.53	11.50	-
Apr 24, 2026	11.53	11.53	11.53	11.53	11.50	-
Apr 23, 2026	11.53	11.53	11.53	11.53	11.50	-
Apr 22, 2026	11.53	11.53	11.53	11.53	11.50	0.09%
Apr 21, 2026	11.52	11.52	11.52	11.52	11.49	-0.09%
Apr 20, 2026	11.53	11.53	11.53	11.53	11.50	0.09%
Apr 17, 2026	11.52	11.52	11.52	11.52	11.49	0.26%
Apr 16, 2026	11.49	11.49	11.49	11.49	11.46	-
Apr 15, 2026	11.49	11.49	11.49	11.49	11.46	-0.17%
Apr 14, 2026	11.51	11.51	11.51	11.51	11.48	-
Apr 13, 2026	11.51	11.51	11.51	11.51	11.48	0.09%
Apr 10, 2026	11.50	11.50	11.50	11.50	11.47	-
Apr 9, 2026	11.50	11.50	11.50	11.50	11.47	-
Apr 8, 2026	11.50	11.50	11.50	11.50	11.47	0.52%
Apr 7, 2026	11.44	11.44	11.44	11.44	11.41	0.09%
Apr 6, 2026	11.43	11.43	11.43	11.43	11.40	0.09%
Apr 2, 2026	11.42	11.42	11.42	11.42	11.39	0.09%
Apr 1, 2026	11.41	11.41	11.41	11.41	11.38	0.26%
Mar 31, 2026	11.38	11.38	11.38	11.38	11.35	0.26%
Mar 30, 2026	11.35	11.35	11.35	11.35	11.28	0.27%
Mar 27, 2026	11.32	11.32	11.32	11.32	11.25	-0.18%
Mar 26, 2026	11.34	11.34	11.34	11.34	11.27	-
Mar 25, 2026	11.34	11.34	11.34	11.34	11.27	0.09%
Mar 24, 2026	11.33	11.33	11.33	11.33	11.26	-0.53%
Mar 23, 2026	11.39	11.39	11.39	11.39	11.32	0.09%
Mar 20, 2026	11.38	11.38	11.38	11.38	11.31	-0.70%
Mar 19, 2026	11.46	11.46	11.46	11.46	11.39	-0.35%
Mar 18, 2026	11.50	11.50	11.50	11.50	11.43	-
Mar 17, 2026	11.50	11.50	11.50	11.50	11.43	0.09%
Mar 16, 2026	11.49	11.49	11.49	11.49	11.42	-
Mar 13, 2026	11.49	11.49	11.49	11.49	11.42	0.17%
Mar 12, 2026	11.47	11.47	11.47	11.47	11.40	-0.43%
Mar 11, 2026	11.52	11.52	11.52	11.52	11.45	-0.17%
Mar 10, 2026	11.54	11.54	11.54	11.54	11.47	-