Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Empwr Select Growth Equity ETF (OP: EMGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.3340 0.3700 0.3340 0.3400 46,700 -0.01(-2.86%)
May 28, 2020 0.3460 0.3700 0.3220 0.3500 19,755 +0.01(+2.94%)
May 27, 2020 0.3320 0.3500 0.3220 0.3400 87,573 -0.01(-2.86%)
May 26, 2020 0.3500 0.3500 0.3270 0.3500 106,771 -0.01(-2.75%)
May 22, 2020 0.3690 0.3690 0.3302 0.3599 77,000 +0.01(+4.32%)
May 21, 2020 0.3570 0.3570 0.3450 0.3450 14,511 -0.03(-6.76%)
May 20, 2020 0.3500 0.3700 0.3300 0.3700 68,154 +0.00(+0.00%)
May 19, 2020 0.3520 0.3700 0.3300 0.3700 89,205 +0.02(+4.23%)
May 18, 2020 0.3400 0.3700 0.3400 0.3550 11,511 -0.02(-4.05%)
May 15, 2020 0.3750 0.3750 0.3300 0.3700 118,200 -0.01(-2.63%)
May 14, 2020 0.3900 0.3900 0.3330 0.3800 49,388 +0.03(+8.29%)
May 13, 2020 0.3606 0.3613 0.3509 0.3509 35,729 -0.01(-2.66%)
May 12, 2020 0.3750 0.3780 0.3605 0.3605 27,091 -0.00(-1.23%)
May 11, 2020 0.3605 0.3725 0.3605 0.3650 7,710 +0.01(+1.39%)
May 08, 2020 0.3700 0.3850 0.3600 0.3600 54,900 -0.02(-5.01%)
May 07, 2020 0.3651 0.3900 0.3651 0.3790 15,018 -0.00(-0.60%)
May 06, 2020 0.3854 0.3870 0.3800 0.3813 40,122 +0.02(+5.92%)
May 05, 2020 0.3600 0.3899 0.3600 0.3600 64,256 +0.03(+9.09%)
May 04, 2020 0.3890 0.3890 0.3300 0.3300 49,200 -0.04(-12.00%)
May 01, 2020 0.3500 0.3750 0.3500 0.3750 45,900 +0.03(+7.14%)
Apr 30, 2020 0.3620 0.3700 0.3500 0.3500 110,658 -0.03(-7.89%)
Apr 29, 2020 0.3930 0.4000 0.3610 0.3800 94,027 -0.01(-2.56%)
Apr 28, 2020 0.3750 0.3935 0.3696 0.3900 104,777 +0.02(+5.26%)
Apr 27, 2020 0.3700 0.3851 0.3700 0.3705 114,200 +0.01(+2.63%)
Apr 24, 2020 0.3700 0.3845 0.3610 0.3610 71,300 -0.01(-2.43%)
Apr 23, 2020 0.3945 0.3990 0.3601 0.3700 119,803 -0.03(-6.92%)
Apr 22, 2020 0.3900 0.4000 0.3501 0.3975 429,417 +0.02(+4.61%)
Apr 21, 2020 0.3600 0.3999 0.3400 0.3800 493,902 +0.03(+8.57%)
Apr 20, 2020 0.3300 0.3500 0.3300 0.3500 80,595 +0.00(+0.00%)
Apr 17, 2020 0.3700 0.3700 0.3320 0.3500 39,000 -0.01(-2.78%)
Apr 16, 2020 0.3400 0.3800 0.3400 0.3600 12,410 +0.01(+2.86%)
Apr 15, 2020 0.3900 0.3900 0.3500 0.3500 19,120 -0.02(-6.04%)
Apr 14, 2020 0.3895 0.3900 0.3351 0.3725 28,669 -0.02(-5.70%)
Apr 13, 2020 0.3595 0.4000 0.3595 0.3950 61,561 +0.04(+9.87%)
Apr 09, 2020 0.3500 0.3599 0.3318 0.3595 346,100 -0.00(-0.11%)
Apr 08, 2020 0.3700 0.3700 0.3400 0.3599 267,526 -0.02(-5.29%)
Apr 07, 2020 0.3700 0.3849 0.3600 0.3800 97,622 +0.00(+0.00%)
Apr 06, 2020 0.4000 0.4000 0.3600 0.3800 36,888 -0.01(-2.54%)
Apr 03, 2020 0.3700 0.4000 0.3330 0.3899 88,000 +0.01(+2.63%)
Apr 02, 2020 0.3700 0.3800 0.3600 0.3799 102,470 +0.01(+2.65%)
Apr 01, 2020 0.3800 0.3999 0.3610 0.3701 102,900 -0.03(-7.48%)
Mar 31, 2020 0.4099 0.4099 0.3900 0.4000 59,700 +0.00(+0.00%)
Mar 30, 2020 0.4000 0.4300 0.3780 0.4000 354,514 +0.03(+6.67%)
Mar 27, 2020 0.3675 0.4000 0.3500 0.3750 61,600 +0.00(+0.59%)
Mar 26, 2020 0.3750 0.3800 0.3600 0.3728 42,600 -0.03(-6.80%)
Mar 25, 2020 0.4000 0.4000 0.3800 0.4000 142,376 +0.02(+3.90%)
Mar 24, 2020 0.3825 0.4050 0.3700 0.3850 85,784 -0.02(-4.94%)
Mar 23, 2020 0.4300 0.4300 0.3450 0.4050 439,048 +0.01(+2.02%)
Mar 20, 2020 0.3500 0.3970 0.3200 0.3970 777,900 +0.06(+16.76%)
Mar 19, 2020 0.3950 0.4812 0.3350 0.3400 875,514 +0.01(+3.03%)
Mar 18, 2020 0.2500 0.4300 0.2500 0.3300 5,354,091 +0.09(+37.50%)
Mar 17, 2020 0.2235 0.2400 0.2000 0.2400 350,380 +0.01(+4.35%)
Mar 16, 2020 0.1900 0.2300 0.1765 0.2300 748,670 +0.04(+19.79%)
Mar 13, 2020 0.2100 0.2370 0.1920 0.1920 52,200 -0.01(-4.00%)
Mar 12, 2020 0.2200 0.2300 0.1811 0.2000 353,294 -0.02(-7.02%)
Mar 11, 2020 0.2000 0.2151 0.2000 0.2151 29,300 +0.01(+4.93%)
Mar 10, 2020 0.2050 0.2050 0.2050 0.2050 5,050 +0.00(+0.00%)
Mar 09, 2020 0.2150 0.2390 0.1800 0.2050 220,156 -0.01(-4.65%)
Mar 06, 2020 0.2100 0.2200 0.2000 0.2150 204,600 -0.02(-10.42%)
Mar 05, 2020 0.2270 0.2440 0.2168 0.2400 27,500 +0.02(+9.09%)
Mar 04, 2020 0.2390 0.2450 0.2100 0.2200 84,099 -0.02(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.