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 31, 2017 0.2900 0.3075 0.2900 0.3000 34,222 +0.01(+3.45%)
May 30, 2017 0.3000 0.3000 0.2850 0.2900 137,518 -0.01(-3.33%)
May 26, 2017 0.3000 0.3145 0.3000 0.3000 81,220 +0.02(+5.26%)
May 25, 2017 0.3000 0.3029 0.2850 0.2850 60,303 -0.02(-5.00%)
May 24, 2017 0.3000 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
May 23, 2017 0.3010 0.3010 0.3000 0.3000 20,190 -0.02(-6.25%)
May 22, 2017 0.2850 0.3290 0.2850 0.3200 52,273 +0.01(+3.23%)
May 19, 2017 0.2850 0.3200 0.2850 0.3100 33,745 +0.00(+0.00%)
May 18, 2017 0.2923 0.3100 0.2845 0.3100 16,913 +0.01(+3.33%)
May 17, 2017 0.3100 0.3100 0.3000 0.3000 30,685 -0.00(-0.17%)
May 16, 2017 0.2730 0.3300 0.2700 0.3005 327,075 +0.03(+12.97%)
May 15, 2017 0.2750 0.2750 0.2150 0.2660 166,902 -0.00(-1.48%)
May 12, 2017 0.2605 0.2700 0.2505 0.2700 47,991 +0.00(+0.37%)
May 11, 2017 0.2740 0.2740 0.2401 0.2690 33,209 -0.01(-1.82%)
May 10, 2017 0.2405 0.2749 0.2405 0.2740 42,444 +0.02(+7.87%)
May 09, 2017 0.2600 0.2700 0.2505 0.2540 46,069 -0.01(-2.31%)
May 08, 2017 0.2600 0.2700 0.2500 0.2600 40,185 -0.01(-3.70%)
May 05, 2017 0.2673 0.2750 0.2500 0.2700 40,494 -0.01(-1.82%)
May 04, 2017 0.2601 0.2750 0.2600 0.2750 130,818 +0.01(+3.77%)
May 03, 2017 0.2610 0.2650 0.2610 0.2650 40,977 +0.00(+0.00%)
May 02, 2017 0.2505 0.2650 0.2505 0.2650 26,286 +0.00(+0.00%)
May 01, 2017 0.2720 0.2720 0.2600 0.2650 17,461 +0.02(+6.00%)
Apr 28, 2017 0.2370 0.2500 0.2305 0.2500 42,244 +0.01(+5.49%)
Apr 27, 2017 0.2070 0.2379 0.2070 0.2370 26,798 +0.04(+18.50%)
Apr 26, 2017 0.2630 0.2700 0.1890 0.2000 595,647 -0.06(-24.42%)
Apr 25, 2017 0.2700 0.2700 0.2610 0.2646 37,469 -0.00(-0.15%)
Apr 24, 2017 0.2601 0.2730 0.2601 0.2650 66,756 -0.01(-1.85%)
Apr 21, 2017 0.2601 0.2700 0.2601 0.2700 40,345 +0.01(+3.81%)
Apr 20, 2017 0.2205 0.2749 0.2201 0.2601 135,371 +0.00(+0.04%)
Apr 19, 2017 0.2700 0.2800 0.2600 0.2600 226,838 -0.02(-7.11%)
Apr 18, 2017 0.2711 0.2800 0.2700 0.2799 27,297 -0.01(-1.79%)
Apr 17, 2017 0.2800 0.2900 0.2800 0.2850 15,360 -0.01(-1.72%)
Apr 13, 2017 0.2900 0.3100 0.2801 0.2900 128,771 +0.01(+1.75%)
Apr 12, 2017 0.2624 0.2975 0.2624 0.2850 27,150 +0.01(+3.26%)
Apr 11, 2017 0.2800 0.2800 0.2601 0.2760 97,460 -0.00(-1.43%)
Apr 10, 2017 0.2846 0.2900 0.2800 0.2800 43,503 +0.00(+0.00%)
Apr 07, 2017 0.3200 0.3200 0.2800 0.2800 18,578 -0.03(-8.65%)
Apr 06, 2017 0.2810 0.3250 0.2810 0.3065 75,386 -0.00(-1.13%)
Apr 05, 2017 0.3150 0.3250 0.3100 0.3100 93,025 -0.00(-1.37%)
Apr 04, 2017 0.3205 0.3250 0.3100 0.3143 23,880 -0.01(-3.29%)
Apr 03, 2017 0.3200 0.3499 0.3110 0.3250 335,603 +0.01(+1.56%)
Mar 31, 2017 0.3100 0.3300 0.3000 0.3200 167,438 +0.01(+3.23%)
Mar 30, 2017 0.3250 0.3250 0.3100 0.3100 199,464 +0.00(+0.00%)
Mar 29, 2017 0.3210 0.3350 0.3100 0.3100 72,718 -0.01(-3.13%)
Mar 28, 2017 0.3220 0.3300 0.3175 0.3200 133,994 +0.00(+0.00%)
Mar 27, 2017 0.3200 0.3200 0.3180 0.3200 80,911 +0.00(+0.76%)
Mar 24, 2017 0.3300 0.3300 0.3131 0.3176 85,860 -0.01(-3.76%)
Mar 23, 2017 0.3250 0.3400 0.3200 0.3300 84,306 +0.02(+6.45%)
Mar 22, 2017 0.3201 0.3201 0.3075 0.3100 25,719 +0.00(+0.81%)
Mar 21, 2017 0.3200 0.3200 0.3075 0.3075 25,343 -0.02(-6.82%)
Mar 20, 2017 0.3300 0.3500 0.3300 0.3300 274,159 +0.02(+5.74%)
Mar 17, 2017 0.2700 0.3420 0.2600 0.3121 956,792 +0.02(+5.80%)
Mar 16, 2017 0.2950 0.2950 0.2700 0.2950 40,875 +0.01(+5.32%)
Mar 15, 2017 0.2999 0.2999 0.2700 0.2801 76,744 -0.01(-3.41%)
Mar 14, 2017 0.3050 0.3051 0.2900 0.2900 16,741 -0.03(-9.38%)
Mar 13, 2017 0.3050 0.3300 0.3000 0.3200 25,296 -0.01(-3.03%)
Mar 10, 2017 0.3200 0.3500 0.3200 0.3300 346,112 +0.02(+7.13%)
Mar 09, 2017 0.3000 0.3100 0.2900 0.3080 118,561 -0.00(-0.63%)
Mar 08, 2017 0.2950 0.3100 0.2550 0.3100 85,055 +0.02(+6.90%)
Mar 07, 2017 0.2950 0.2950 0.2751 0.2900 45,692 -0.01(-1.69%)
Mar 06, 2017 0.2950 0.2950 0.2670 0.2950 6,621 -0.01(-1.67%)
Mar 03, 2017 0.2510 0.3000 0.2510 0.3000 71,624 +0.01(+3.45%)
Mar 02, 2017 0.2970 0.3200 0.2700 0.2900 36,915 -0.01(-1.69%)
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.