EMETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.30	0.30	0.24	0.24	0.24	-18.92%	194,129
Mar 26, 2026	0.30	0.50	0.28	0.30	0.30	-4.84%	98,311
Mar 25, 2026	0.50	0.50	0.30	0.31	0.31	-6.06%	51,505
Mar 24, 2026	0.36	0.39	0.30	0.33	0.33	8.20%	135,378
Mar 23, 2026	0.44	0.44	0.31	0.31	0.31	-18.84%	256,980
Mar 20, 2026	0.44	0.44	0.37	0.38	0.38	-4.13%	48,419
Mar 19, 2026	0.44	0.44	0.36	0.39	0.39	-4.04%	184,110
Mar 18, 2026	0.41	0.42	0.39	0.41	0.41	0.86%	43,746
Mar 17, 2026	0.37	0.43	0.37	0.41	0.41	2.79%	43,719
Mar 16, 2026	0.40	0.45	0.38	0.39	0.39	5.26%	41,944
Mar 13, 2026	0.44	0.44	0.37	0.37	0.37	-9.11%	83,322
Mar 12, 2026	0.42	0.44	0.41	0.41	0.41	1.23%	61,604
Mar 11, 2026	0.44	0.44	0.39	0.41	0.41	3.70%	54,282
Mar 10, 2026	0.40	0.41	0.38	0.39	0.39	-1.93%	61,692
Mar 9, 2026	0.44	0.44	0.35	0.40	0.40	-	22,685
Mar 6, 2026	0.44	0.44	0.36	0.40	0.40	-4.31%	38,275
Mar 5, 2026	0.31	0.45	0.31	0.42	0.42	-0.90%	42,489
Mar 4, 2026	0.36	0.50	0.30	0.42	0.42	8.82%	137,989
Mar 3, 2026	0.44	0.44	0.36	0.39	0.39	-7.71%	146,107
Mar 2, 2026	0.46	0.46	0.40	0.42	0.42	-4.55%	83,684
Feb 27, 2026	0.40	0.50	0.40	0.44	0.44	-0.43%	51,986
Feb 26, 2026	0.45	0.46	0.42	0.44	0.44	-2.19%	116,594
Feb 25, 2026	0.42	0.48	0.42	0.45	0.45	-2.96%	84,971
Feb 24, 2026	0.51	0.51	0.45	0.47	0.47	-1.69%	83,931
Feb 23, 2026	0.44	0.50	0.44	0.47	0.47	7.64%	100,161
Feb 20, 2026	0.38	0.47	0.38	0.44	0.44	4.34%	93,656
Feb 19, 2026	0.45	0.49	0.39	0.42	0.42	-9.55%	202,543
Feb 18, 2026	0.44	0.49	0.44	0.47	0.47	-1.42%	176,479
Feb 17, 2026	0.44	0.57	0.44	0.47	0.47	0.11%	134,345
Feb 13, 2026	0.54	0.54	0.45	0.47	0.47	-9.05%	332,178
Feb 12, 2026	0.53	0.55	0.52	0.52	0.52	-3.21%	158,862
Feb 11, 2026	0.59	0.59	0.53	0.54	0.54	-2.44%	149,887
Feb 10, 2026	0.69	0.69	0.55	0.55	0.55	-16.35%	242,918
Feb 9, 2026	0.65	0.72	0.64	0.66	0.66	0.84%	174,729
Feb 6, 2026	0.73	0.73	0.65	0.65	0.65	-1.21%	139,240
Feb 5, 2026	0.75	0.75	0.63	0.66	0.66	-8.47%	192,267
Feb 4, 2026	0.73	0.74	0.70	0.72	0.72	3.01%	279,383
Feb 3, 2026	0.66	0.70	0.64	0.70	0.70	7.69%	260,262
Feb 2, 2026	0.55	0.65	0.55	0.65	0.65	18.18%	236,737
Jan 30, 2026	0.70	0.70	0.52	0.55	0.55	-15.38%	358,044
Jan 29, 2026	0.63	0.75	0.59	0.65	0.65	-7.59%	414,159
Jan 28, 2026	0.68	0.90	0.63	0.70	0.70	-11.59%	845,020
Jan 27, 2026	0.89	0.90	0.53	0.80	0.80	-9.54%	2,019,914
Jan 26, 2026	0.89	0.94	0.83	0.88	0.88	9.39%	1,003,879
Jan 23, 2026	0.80	0.88	0.78	0.80	0.80	4.42%	428,653
Jan 22, 2026	0.77	0.77	0.74	0.77	0.77	1.69%	290,923
Jan 21, 2026	0.75	0.78	0.74	0.76	0.76	2.03%	443,920
Jan 20, 2026	0.74	0.76	0.70	0.74	0.74	6.92%	547,331
Jan 16, 2026	0.75	0.75	0.64	0.69	0.69	5.15%	373,001
Jan 15, 2026	0.78	0.78	0.65	0.66	0.66	2.98%	248,410