(EMGF)
CBOE: EMGF
· Real-Time Price · USD
53.53
-0.30 (-0.55%)
At close: Aug 29, 2025, 3:00 PM
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.55 | 53.60 | 53.33 | 53.51 | 53.51 | -0.59% | 42,857 |
| Aug 28, 2025 | 53.57 | 53.88 | 53.57 | 53.83 | 53.83 | 0.35% | 435,829 |
| Aug 27, 2025 | 53.40 | 53.72 | 53.27 | 53.64 | 53.64 | -0.56% | 430,700 |
| Aug 26, 2025 | 54.00 | 54.03 | 53.84 | 53.94 | 53.94 | -0.11% | 282,300 |
| Aug 25, 2025 | 54.11 | 54.29 | 54.00 | 54.00 | 54.00 | -0.59% | 32,100 |
| Aug 22, 2025 | 53.71 | 54.39 | 53.65 | 54.32 | 54.32 | 1.76% | 20,600 |
| Aug 21, 2025 | 53.36 | 53.47 | 53.28 | 53.38 | 53.38 | 0.02% | 54,100 |
| Aug 20, 2025 | 53.38 | 53.48 | 53.22 | 53.37 | 53.37 | -0.15% | 51,700 |
| Aug 19, 2025 | 53.68 | 53.83 | 53.39 | 53.45 | 53.45 | -0.82% | 27,215 |
| Aug 18, 2025 | 53.85 | 53.92 | 53.77 | 53.89 | 53.89 | 0.30% | 42,000 |
| Aug 15, 2025 | 53.88 | 53.88 | 53.63 | 53.73 | 53.73 | 0.34% | 109,949 |
| Aug 14, 2025 | 53.54 | 53.64 | 53.45 | 53.55 | 53.55 | -1.29% | 36,200 |
| Aug 13, 2025 | 54.18 | 54.39 | 54.16 | 54.25 | 54.25 | 1.01% | 29,907 |
| Aug 12, 2025 | 53.34 | 53.79 | 53.34 | 53.71 | 53.71 | 1.07% | 58,901 |
| Aug 11, 2025 | 53.39 | 53.39 | 53.09 | 53.14 | 53.14 | -0.54% | 45,033 |
| Aug 8, 2025 | 53.37 | 53.48 | 53.25 | 53.43 | 53.43 | 0.00% | 53,800 |
| Aug 7, 2025 | 53.67 | 53.67 | 53.32 | 53.43 | 53.43 | 0.72% | 139,300 |
| Aug 6, 2025 | 52.84 | 53.10 | 52.81 | 53.05 | 53.05 | 0.45% | 50,800 |
| Aug 5, 2025 | 53.01 | 53.01 | 52.72 | 52.81 | 52.81 | 0.61% | 34,524 |
| Aug 4, 2025 | 52.63 | 52.73 | 52.43 | 52.49 | 52.49 | 1.00% | 34,749 |