EMBVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.24	11.24	11.17	11.19	11.19	-2.95%	3,045
Sep 22, 2026	11.53	11.53	11.53	11.53	11.53	0.79%	271
Sep 21, 2026	11.28	11.44	11.28	11.44	11.44	-2.14%	572
Sep 18, 2026	11.69	11.69	11.69	11.69	11.69	0.91%	71,282
Sep 14, 2026	11.20	11.59	11.20	11.59	11.59	2.16%	4,160
Sep 11, 2026	11.49	11.49	11.34	11.34	11.34	-1.65%	120,443
Sep 10, 2026	11.46	11.53	11.46	11.53	11.53	0.44%	740
Sep 9, 2026	11.48	11.48	11.48	11.48	11.48	3.33%	819
Sep 8, 2026	11.27	11.27	11.11	11.11	11.11	-3.17%	700
Sep 4, 2026	11.47	11.47	11.47	11.47	11.47	0.65%	2,411
Sep 1, 2026	11.40	11.40	11.40	11.40	11.40	0.04%	133
Aug 28, 2026	11.53	11.53	11.40	11.40	11.40	-1.17%	1,567
Aug 25, 2026	11.53	11.53	11.53	11.53	11.53	2.93%	2,276
Aug 20, 2026	11.24	11.24	11.20	11.20	11.20	0.28%	4,038
Aug 17, 2026	11.17	11.17	11.17	11.17	11.17	-1.76%	332
Aug 14, 2026	11.30	11.37	11.30	11.37	11.37	0.62%	1,069
Aug 13, 2026	11.13	11.30	11.13	11.30	11.30	-1.14%	1,672
Aug 12, 2026	11.39	11.54	11.34	11.43	11.43	0.66%	9,938
Aug 11, 2026	11.36	11.36	11.36	11.36	11.36	-0.22%	1,952
Aug 10, 2026	11.41	11.49	11.38	11.38	11.38	-1.56%	5,033
Aug 7, 2026	11.43	11.56	11.43	11.56	11.56	1.49%	790
Aug 6, 2026	11.39	11.39	11.39	11.39	11.39	2.38%	461
Aug 5, 2026	11.21	11.21	11.13	11.13	11.13	-1.29%	10,439
Aug 4, 2026	11.34	11.41	11.27	11.27	11.27	-0.84%	9,052
Aug 3, 2026	11.37	11.37	11.37	11.37	11.37	-0.74%	2,122
Jul 31, 2026	11.30	11.45	11.30	11.45	11.45	1.33%	791
Jul 30, 2026	11.47	11.47	11.30	11.30	11.30	-1.14%	1,472
Jul 28, 2026	11.43	11.43	11.43	11.43	11.43	1.15%	223
Jul 27, 2026	11.21	11.30	11.21	11.30	11.30	-0.40%	515
Jul 24, 2026	11.25	11.39	11.25	11.35	11.35	1.29%	3,966
Jul 23, 2026	11.41	11.41	11.20	11.20	11.20	-6.04%	2,931
Jul 22, 2026	11.56	11.92	11.56	11.92	11.92	4.93%	1,157
Jul 17, 2026	11.36	11.36	11.36	11.36	11.36	0.26%	558
Jul 16, 2026	11.33	11.33	11.33	11.33	11.33	-0.53%	1,999
Jul 15, 2026	11.36	11.39	11.36	11.39	11.39	0.18%	3,097
Jul 14, 2026	11.37	11.37	11.37	11.37	11.37	-	2,404
Jul 13, 2026	11.37	11.37	11.37	11.37	11.37	-0.75%	23,455
Jul 10, 2026	11.46	11.46	11.46	11.46	11.46	-2.67%	8,513
Jul 7, 2026	11.77	11.77	11.77	11.77	11.77	-1.59%	118
Jul 6, 2026	11.96	11.96	11.96	11.96	11.96	-0.08%	626
Jul 2, 2026	11.88	12.05	11.88	11.97	11.97	0.66%	3,054
Jul 1, 2026	11.89	11.89	11.89	11.89	11.89	-0.89%	686
Jun 30, 2026	12.03	12.03	12.00	12.00	12.00	-0.26%	862
Jun 29, 2026	12.03	12.03	12.03	12.03	12.03	0.80%	620
Jun 25, 2026	11.94	11.94	11.94	11.94	11.94	0.29%	593
Jun 24, 2026	11.90	11.90	11.90	11.90	11.90	-0.42%	547
Jun 23, 2026	11.81	11.95	11.81	11.95	11.95	1.10%	567
Jun 22, 2026	11.82	11.82	11.82	11.82	11.82	-3.43%	501
Jun 17, 2026	12.24	12.24	12.24	12.24	12.24	1.75%	1,391
Jun 15, 2026	12.03	12.03	12.03	12.03	12.03	-2.00%	501