EMOIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	11.33	11.33	11.33	11.33	11.33	-0.18%
Aug 25, 2026	11.35	11.35	11.35	11.35	11.35	0.09%
Aug 24, 2026	11.34	11.34	11.34	11.34	11.34	0.09%
Aug 21, 2026	11.33	11.33	11.33	11.33	11.33	-0.18%
Aug 20, 2026	11.35	11.35	11.35	11.35	11.35	-0.18%
Aug 19, 2026	11.37	11.37	11.37	11.37	11.37	0.26%
Aug 18, 2026	11.34	11.34	11.34	11.34	11.34	-0.35%
Aug 17, 2026	11.38	11.38	11.38	11.38	11.38	-0.26%
Aug 14, 2026	11.41	11.41	11.41	11.41	11.41	-0.35%
Aug 13, 2026	11.45	11.45	11.45	11.45	11.45	0.17%
Aug 12, 2026	11.43	11.43	11.43	11.43	11.43	0.09%
Aug 11, 2026	11.42	11.42	11.42	11.42	11.42	-
Aug 10, 2026	11.42	11.42	11.42	11.42	11.42	-0.09%
Aug 7, 2026	11.43	11.43	11.43	11.43	11.43	0.26%
Aug 6, 2026	11.40	11.40	11.40	11.40	11.40	-
Aug 5, 2026	11.40	11.40	11.40	11.40	11.40	0.18%
Aug 4, 2026	11.38	11.38	11.38	11.38	11.38	0.18%
Aug 3, 2026	11.36	11.36	11.36	11.36	11.36	0.09%
Jul 31, 2026	11.35	11.35	11.35	11.35	11.35	0.13%
Jul 30, 2026	11.37	11.37	11.37	11.37	11.34	-0.26%
Jul 29, 2026	11.40	11.40	11.40	11.40	11.36	-0.09%
Jul 28, 2026	11.41	11.41	11.41	11.41	11.37	0.18%
Jul 27, 2026	11.39	11.39	11.39	11.39	11.35	0.26%
Jul 24, 2026	11.36	11.36	11.36	11.36	11.33	0.09%
Jul 23, 2026	11.35	11.35	11.35	11.35	11.32	-0.69%
Jul 22, 2026	11.43	11.43	11.43	11.43	11.39	-0.26%
Jul 21, 2026	11.46	11.46	11.46	11.46	11.42	-0.26%
Jul 20, 2026	11.49	11.49	11.49	11.49	11.45	-0.09%
Jul 17, 2026	11.50	11.50	11.50	11.50	11.46	-0.09%
Jul 16, 2026	11.51	11.51	11.51	11.51	11.47	-0.26%
Jul 15, 2026	11.54	11.54	11.54	11.54	11.50	-
Jul 14, 2026	11.54	11.54	11.54	11.54	11.50	-
Jul 13, 2026	11.54	11.54	11.54	11.54	11.50	-0.09%
Jul 10, 2026	11.55	11.55	11.55	11.55	11.51	-0.09%
Jul 9, 2026	11.56	11.56	11.56	11.56	11.52	-
Jul 8, 2026	11.56	11.56	11.56	11.56	11.52	-0.35%
Jul 7, 2026	11.60	11.60	11.60	11.60	11.56	-0.09%
Jul 6, 2026	11.61	11.61	11.61	11.61	11.57	-
Jul 2, 2026	11.61	11.61	11.61	11.61	11.57	0.09%
Jul 1, 2026	11.60	11.60	11.60	11.60	11.56	-0.09%
Jun 30, 2026	11.61	11.61	11.61	11.61	11.57	0.39%
Jun 29, 2026	11.60	11.60	11.60	11.60	11.53	0.09%
Jun 26, 2026	11.59	11.59	11.59	11.59	11.52	0.09%
Jun 25, 2026	11.58	11.58	11.58	11.58	11.51	0.09%
Jun 24, 2026	11.57	11.57	11.57	11.57	11.50	0.09%
Jun 23, 2026	11.56	11.56	11.56	11.56	11.49	-
Jun 22, 2026	11.56	11.56	11.56	11.56	11.49	-0.09%
Jun 18, 2026	11.57	11.57	11.57	11.57	11.50	0.09%
Jun 17, 2026	11.56	11.56	11.56	11.56	11.49	0.09%
Jun 16, 2026	11.55	11.55	11.55	11.55	11.48	-