EMETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.23	0.27	0.23	0.24	0.24	-2.37%	84,077
May 22, 2026	0.26	0.27	0.24	0.25	0.25	-0.11%	44,330
May 21, 2026	0.24	0.27	0.24	0.25	0.25	-6.25%	22,608
May 20, 2026	0.26	0.27	0.25	0.26	0.26	-9.17%	22,136
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-0.38%	5,166
May 18, 2026	0.26	0.30	0.26	0.29	0.29	1.20%	7,276
May 15, 2026	0.26	0.29	0.24	0.29	0.29	10.39%	32,275
May 14, 2026	0.26	0.27	0.24	0.26	0.26	3.63%	20,608
May 13, 2026	0.23	0.28	0.23	0.25	0.25	-10.60%	42,398
May 12, 2026	0.29	0.29	0.26	0.28	0.28	-3.15%	75,660
May 11, 2026	0.30	0.31	0.20	0.29	0.29	4.35%	75,663
May 8, 2026	0.30	0.31	0.28	0.28	0.28	-7.58%	106,942
May 7, 2026	0.30	0.33	0.30	0.30	0.30	-3.85%	31,260
May 6, 2026	0.34	0.34	0.31	0.31	0.31	-3.85%	41,294
May 5, 2026	0.30	0.34	0.30	0.32	0.32	0.64%	22,082
May 4, 2026	0.35	0.35	0.30	0.32	0.32	-5.47%	48,993
May 1, 2026	0.35	0.35	0.33	0.34	0.34	0.70%	11,580
Apr 30, 2026	0.29	0.35	0.29	0.34	0.34	-4.32%	19,804
Apr 29, 2026	0.34	0.38	0.34	0.35	0.35	2.79%	24,105
Apr 28, 2026	0.37	0.38	0.34	0.34	0.34	-8.01%	48,079
Apr 27, 2026	0.30	0.42	0.30	0.37	0.37	4.00%	89,021
Apr 24, 2026	0.35	0.36	0.32	0.36	0.36	7.49%	46,156
Apr 23, 2026	0.31	0.35	0.29	0.33	0.33	19.06%	62,663
Apr 22, 2026	0.25	0.32	0.25	0.28	0.28	2.18%	77,814
Apr 21, 2026	0.23	0.31	0.23	0.28	0.28	-3.18%	54,078
Apr 20, 2026	0.29	0.31	0.27	0.28	0.28	-3.38%	97,872
Apr 17, 2026	0.27	0.29	0.24	0.29	0.29	5.11%	30,634
Apr 16, 2026	0.22	0.30	0.22	0.28	0.28	7.69%	55,630
Apr 15, 2026	0.27	0.29	0.26	0.26	0.26	-2.80%	60,046
Apr 14, 2026	0.27	0.30	0.26	0.27	0.27	5.34%	71,580
Apr 13, 2026	0.20	0.29	0.20	0.25	0.25	-8.22%	65,723
Apr 10, 2026	0.30	0.30	0.23	0.28	0.28	14.10%	26,470
Apr 9, 2026	0.25	0.28	0.24	0.24	0.24	-10.30%	43,040
Apr 8, 2026	0.26	0.31	0.25	0.27	0.27	3.98%	29,453
Apr 7, 2026	0.20	0.26	0.20	0.26	0.26	-	15,128
Apr 6, 2026	0.33	0.33	0.22	0.26	0.26	-9.43%	46,379
Apr 2, 2026	0.33	0.33	0.25	0.29	0.29	-8.16%	29,963
Apr 1, 2026	0.33	0.33	0.27	0.31	0.31	32.68%	34,397
Mar 31, 2026	0.23	0.26	0.20	0.24	0.24	2.43%	84,585
Mar 30, 2026	0.24	0.27	0.23	0.23	0.23	-3.85%	74,624
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	-18.85%	256,980
Mar 20, 2026	0.44	0.44	0.37	0.38	0.38	-4.12%	48,419
Mar 19, 2026	0.44	0.44	0.36	0.39	0.39	-4.03%	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