EMOTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.26	0.26	0.24	0.25	0.25	-6.70%	43,543
Apr 16, 2026	0.27	0.27	0.26	0.26	0.26	2.98%	5,451
Apr 15, 2026	0.25	0.26	0.25	0.26	0.25	3.11%	48,553
Apr 14, 2026	0.23	0.25	0.23	0.25	0.25	5.41%	89,925
Apr 13, 2026	0.19	0.25	0.19	0.23	0.23	27.85%	163,927
Apr 10, 2026	0.26	0.26	0.17	0.18	0.18	-36.57%	972,639
Apr 9, 2026	0.30	0.30	0.28	0.29	0.29	-1.93%	107,916
Apr 8, 2026	0.31	0.31	0.29	0.30	0.30	1.13%	235,460
Apr 7, 2026	0.30	0.30	0.29	0.29	0.29	-2.02%	29,100
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-0.60%	5,330
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-4.10%	8,000
Apr 1, 2026	0.31	0.32	0.31	0.31	0.31	4.31%	26,740
Mar 31, 2026	0.30	0.30	0.29	0.30	0.30	0.23%	200,783
Mar 30, 2026	0.28	0.30	0.28	0.30	0.30	-1.39%	67,225
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