EMOTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.29	0.31	0.28	0.30	0.30	4.45%	105,586
Mar 26, 2026	0.29	0.30	0.29	0.29	0.29	-2.65%	285,913
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-2.96%	23,322
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-2.35%	35,111
Mar 23, 2026	0.30	0.31	0.30	0.31	0.31	3.15%	25,216
Mar 20, 2026	0.30	0.31	0.29	0.30	0.30	-0.29%	77,737
Mar 19, 2026	0.30	0.31	0.29	0.31	0.31	-3.32%	58,330
Mar 18, 2026	0.32	0.32	0.31	0.32	0.32	-1.80%	39,905
Mar 17, 2026	0.33	0.34	0.32	0.32	0.32	-	145,080
Mar 16, 2026	0.34	0.34	0.32	0.32	0.32	-5.29%	358,512
Mar 13, 2026	0.35	0.35	0.33	0.34	0.34	-4.55%	260,082
Mar 12, 2026	0.36	0.37	0.35	0.36	0.36	-	160,117
Mar 11, 2026	0.34	0.36	0.34	0.36	0.36	1.77%	234,128
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-	114,300
Mar 9, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	130,254
Mar 6, 2026	0.33	0.35	0.33	0.34	0.34	-0.21%	131,887
Mar 5, 2026	0.34	0.35	0.34	0.34	0.34	-4.19%	47,578
Mar 4, 2026	0.36	0.36	0.35	0.36	0.36	4.59%	35,531
Mar 3, 2026	0.34	0.34	0.34	0.34	0.34	-5.76%	22,646
Mar 2, 2026	0.37	0.37	0.36	0.36	0.36	-0.36%	330,090
Feb 27, 2026	0.37	0.38	0.36	0.36	0.36	-3.08%	245,276
Feb 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.68%	68,615
Feb 25, 2026	0.36	0.38	0.36	0.38	0.38	9.32%	298,403
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	1.61%	181,800
Feb 23, 2026	0.35	0.36	0.34	0.34	0.34	-5.50%	257,560
Feb 20, 2026	0.35	0.36	0.34	0.36	0.36	8.90%	53,715
Feb 19, 2026	0.33	0.34	0.33	0.33	0.33	0.70%	144,181
Feb 18, 2026	0.35	0.35	0.33	0.33	0.33	-4.32%	173,319
Feb 17, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	133,053
Feb 13, 2026	0.37	0.38	0.36	0.36	0.36	3.18%	15,099
Feb 12, 2026	0.40	0.40	0.35	0.35	0.35	-11.49%	83,114
Feb 11, 2026	0.40	0.41	0.39	0.39	0.39	3.52%	46,552
Feb 10, 2026	0.35	0.40	0.35	0.38	0.38	4.13%	190,610
Feb 9, 2026	0.38	0.38	0.36	0.37	0.37	1.58%	109,214
Feb 6, 2026	0.36	0.38	0.36	0.36	0.36	4.20%	82,130
Feb 5, 2026	0.39	0.39	0.35	0.35	0.35	-14.12%	332,780
Feb 4, 2026	0.42	0.42	0.39	0.40	0.40	-3.89%	135,610
Feb 3, 2026	0.42	0.43	0.40	0.42	0.42	2.60%	43,174
Feb 2, 2026	0.42	0.43	0.40	0.41	0.41	-4.16%	99,562
Jan 30, 2026	0.46	0.46	0.42	0.43	0.43	-6.23%	268,685
Jan 29, 2026	0.46	0.49	0.45	0.45	0.45	-3.53%	201,950
Jan 28, 2026	0.46	0.48	0.46	0.47	0.47	-0.15%	152,739
Jan 27, 2026	0.47	0.48	0.45	0.47	0.47	-0.08%	279,952
Jan 26, 2026	0.47	0.49	0.46	0.47	0.47	0.17%	841,115
Jan 23, 2026	0.47	0.47	0.46	0.47	0.47	6.23%	158,606
Jan 22, 2026	0.45	0.47	0.44	0.44	0.44	-1.49%	137,051
Jan 21, 2026	0.47	0.48	0.45	0.45	0.45	-3.76%	40,181
Jan 20, 2026	0.47	0.47	0.45	0.47	0.47	4.05%	167,175
Jan 16, 2026	0.45	0.45	0.44	0.45	0.45	0.54%	129,342
Jan 15, 2026	0.45	0.45	0.43	0.45	0.45	-3.04%	78,965