Embark Small Cap Equity Institutional (ESCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.92
-0.09 (-0.75%)
At close: May 19, 2026
ESCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.75% |
| May 18, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.67% |
| May 15, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.32% |
| May 14, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.58% |
| May 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.74% |
| May 12, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.82% |
| May 11, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.97% |
| May 8, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| May 7, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% |
| May 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| May 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.41% |
| May 4, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.82% |
| May 1, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% |
| Apr 30, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.76% |
| Apr 29, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Apr 28, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Apr 27, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Apr 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.84% |
| Apr 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.16% |
| Apr 22, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% |
| Apr 21, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.75% |
| Apr 20, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% |
| Apr 17, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.79% |
| Apr 16, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.43% |
| Apr 15, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |
| Apr 14, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.60% |
| Apr 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.93% |
| Apr 10, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.70% |
| Apr 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Apr 8, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.42% |
| Apr 7, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% |
| Apr 6, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.72% |
| Apr 2, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% |
| Apr 1, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.45% |
| Mar 31, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.59% |
| Mar 30, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.64% |
| Mar 27, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.07% |
| Mar 26, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.89% |
| Mar 25, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.72% |
| Mar 24, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% |
| Mar 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.22% |
| Mar 20, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.64% |
| Mar 19, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Mar 18, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.26% |
| Mar 17, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.82% |
| Mar 16, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.64% |
| Mar 13, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.27% |
| Mar 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% |
| Mar 11, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% |
| Mar 10, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.79% |