EMREFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	15.30	15.30	15.30	15.30	15.30	-2.11%
Oct 15, 2026	15.63	15.63	15.63	15.63	15.63	-0.76%
Oct 14, 2026	15.75	15.75	15.75	15.75	15.75	-1.62%
Oct 13, 2026	16.01	16.01	16.01	16.01	16.01	-1.36%
Oct 12, 2026	16.23	16.23	16.23	16.23	16.23	-0.98%
Oct 9, 2026	16.39	16.39	16.39	16.39	16.39	1.30%
Oct 8, 2026	16.18	16.18	16.18	16.18	16.18	-2.24%
Oct 7, 2026	16.55	16.55	16.55	16.55	16.55	-1.02%
Oct 6, 2026	16.72	16.72	16.72	16.72	16.72	-1.59%
Oct 5, 2026	16.99	16.99	16.99	16.99	16.99	2.29%
Oct 2, 2026	16.61	16.61	16.61	16.61	16.61	1.34%
Oct 1, 2026	16.39	16.39	16.39	16.39	16.39	0.06%
Sep 30, 2026	16.38	16.38	16.38	16.38	16.38	-0.85%
Sep 29, 2026	16.52	16.52	16.52	16.52	16.52	0.06%
Sep 28, 2026	16.51	16.51	16.51	16.51	16.51	-1.43%
Sep 25, 2026	16.75	16.75	16.75	16.75	16.75	0.84%
Sep 24, 2026	16.61	16.61	16.61	16.61	16.61	-0.60%
Sep 23, 2026	16.71	16.71	16.71	16.71	16.71	-2.11%
Sep 22, 2026	17.07	17.07	17.07	17.07	17.07	0.65%
Sep 21, 2026	16.96	16.96	16.96	16.96	16.96	2.66%
Sep 18, 2026	16.52	16.52	16.52	16.52	16.52	0.73%
Sep 17, 2026	16.40	16.40	16.40	16.40	16.40	1.42%
Sep 16, 2026	16.17	16.17	16.17	16.17	16.17	-
Sep 15, 2026	16.17	16.17	16.17	16.17	16.17	-1.10%
Sep 14, 2026	16.35	16.35	16.35	16.35	16.35	-1.98%
Sep 11, 2026	16.68	16.68	16.68	16.68	16.68	0.42%
Sep 10, 2026	16.61	16.61	16.61	16.61	16.61	-1.07%
Sep 9, 2026	16.79	16.79	16.79	16.79	16.79	-0.24%
Sep 8, 2026	16.83	16.83	16.83	16.83	16.83	0.84%
Sep 4, 2026	16.69	16.69	16.69	16.69	16.69	1.27%
Sep 3, 2026	16.48	16.48	16.48	16.48	16.48	0.67%
Sep 2, 2026	16.37	16.37	16.37	16.37	16.37	0.24%
Sep 1, 2026	16.33	16.33	16.33	16.33	16.33	-0.24%
Aug 31, 2026	16.37	16.37	16.37	16.37	16.37	-0.06%
Aug 28, 2026	16.38	16.38	16.38	16.38	16.38	-1.03%
Aug 27, 2026	16.55	16.55	16.55	16.55	16.55	0.55%
Aug 26, 2026	16.46	16.46	16.46	16.46	16.46	0.24%
Aug 25, 2026	16.42	16.42	16.42	16.42	16.42	1.30%
Aug 24, 2026	16.21	16.21	16.21	16.21	16.21	-1.88%
Aug 21, 2026	16.52	16.52	16.52	16.52	16.52	1.54%
Aug 20, 2026	16.27	16.27	16.27	16.27	16.27	1.31%
Aug 19, 2026	16.06	16.06	16.06	16.06	16.06	-0.37%
Aug 18, 2026	16.12	16.12	16.12	16.12	16.12	-1.95%
Aug 17, 2026	16.44	16.44	16.44	16.44	16.44	0.74%
Aug 14, 2026	16.32	16.32	16.32	16.32	16.32	-0.43%
Aug 13, 2026	16.39	16.39	16.39	16.39	16.39	0.86%
Aug 12, 2026	16.25	16.25	16.25	16.25	16.25	1.50%
Aug 11, 2026	16.01	16.01	16.01	16.01	16.01	-0.31%
Aug 10, 2026	16.06	16.06	16.06	16.06	16.06	0.19%
Aug 7, 2026	16.03	16.03	16.03	16.03	16.03	-