Simplify Emerging Markets... (EMGD)
AMEX: EMGD
· Real-Time Price · USD
16.70
0.05 (0.29%)
At close: Oct 27, 2023, 9:59 PM
EMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0 |
| Nov 6, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0 |
| Nov 3, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0 |
| Nov 2, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0 |
| Nov 1, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0 |
| Oct 31, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0 |
| Oct 30, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0 |
| Oct 27, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.30% | 540 |
| Oct 26, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.54% | 224 |
| Oct 25, 2023 | 16.76 | 16.76 | 16.74 | 16.74 | 16.74 | -1.18% | 152 |
| Oct 24, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.26% | 270 |
| Oct 23, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.59% | 3 |
| Oct 20, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.06% | 28 |
| Oct 19, 2023 | 16.91 | 17.01 | 16.91 | 17.01 | 17.01 | -0.58% | 335 |
| Oct 18, 2023 | 17.09 | 17.11 | 17.09 | 17.11 | 17.11 | -1.38% | 103 |
| Oct 17, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.41% | 3 |
| Oct 16, 2023 | 17.17 | 17.29 | 17.13 | 17.28 | 17.28 | 0.29% | 937 |
| Oct 13, 2023 | 17.24 | 17.24 | 17.23 | 17.23 | 17.23 | -0.40% | 383 |
| Oct 12, 2023 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | -0.63% | 401 |
| Oct 11, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.40% | 91 |