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 (%)
Oct 31, 2019 0.2400 0.2528 0.2400 0.2500 152,500 +0.01(+5.93%)
Oct 30, 2019 0.2656 0.2656 0.2275 0.2360 446,676 -0.03(-10.78%)
Oct 29, 2019 0.2656 0.2656 0.2645 0.2645 12,660 -0.01(-2.04%)
Oct 28, 2019 0.2700 0.2800 0.2700 0.2700 52,000 -0.01(-3.57%)
Oct 25, 2019 0.2645 0.2860 0.2645 0.2800 45,800 +0.00(+0.00%)
Oct 24, 2019 0.2800 0.2800 0.2645 0.2800 64,154 +0.00(+0.00%)
Oct 23, 2019 0.2682 0.2800 0.2682 0.2800 14,000 +0.01(+4.48%)
Oct 22, 2019 0.2692 0.2692 0.2680 0.2680 14,000 -0.01(-2.90%)
Oct 21, 2019 0.2899 0.2899 0.2650 0.2760 48,290 +0.00(+0.36%)
Oct 18, 2019 0.2650 0.2800 0.2650 0.2750 33,700 +0.01(+3.77%)
Oct 17, 2019 0.2800 0.2800 0.2650 0.2650 44,300 -0.02(-5.36%)
Oct 16, 2019 0.3100 0.3100 0.2800 0.2800 195,432 -0.03(-9.68%)
Oct 15, 2019 0.2900 0.3100 0.2800 0.3100 45,066 +0.02(+6.90%)
Oct 14, 2019 0.2900 0.3000 0.2900 0.2900 20,010 +0.00(+0.00%)
Oct 11, 2019 0.3100 0.3100 0.2900 0.2900 186,200 -0.01(-3.33%)
Oct 10, 2019 0.2900 0.3500 0.2645 0.3000 30,683 +0.08(+37.30%)
Oct 09, 2019 0.2450 0.2500 0.2185 0.2185 14,429 -0.03(-12.60%)
Oct 08, 2019 0.2675 0.2800 0.2500 0.2500 103,571 +0.00(+0.00%)
Oct 07, 2019 0.2820 0.2900 0.2450 0.2500 163,260 -0.04(-13.79%)
Oct 03, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 02, 2019 0.2900 0.3200 0.2800 0.2800 31,561 -0.01(-3.45%)
Oct 01, 2019 0.3000 0.3000 0.2900 0.2900 35,000 -0.03(-9.38%)
Sep 30, 2019 0.3450 0.3450 0.2651 0.3200 88,942 -0.02(-5.88%)
Sep 27, 2019 0.3000 0.3400 0.3000 0.3400 5,200 +0.00(+0.00%)
Sep 26, 2019 0.3270 0.3450 0.3200 0.3400 59,348 +0.01(+3.98%)
Sep 25, 2019 0.3270 0.3270 0.3270 0.3270 32,040 +0.00(+0.00%)
Sep 24, 2019 0.2900 0.3286 0.2900 0.3270 69,060 +0.03(+9.00%)
Sep 23, 2019 0.2900 0.3000 0.2900 0.3000 194,158 +0.02(+5.26%)
Sep 20, 2019 0.2560 0.2850 0.2560 0.2850 13,500 +0.02(+7.55%)
Sep 19, 2019 0.2550 0.2650 0.2330 0.2650 18,377 +0.01(+3.92%)
Sep 18, 2019 0.2700 0.2800 0.2550 0.2550 31,952 -0.03(-8.93%)
Sep 17, 2019 0.2730 0.2800 0.2730 0.2800 24,230 +0.03(+12.00%)
Sep 16, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.12%)
Sep 13, 2019 0.2612 0.2800 0.2401 0.2401 50,400 -0.00(-2.00%)
Sep 12, 2019 0.2450 0.2450 0.2450 0.2450 52,510 +0.01(+2.08%)
Sep 11, 2019 0.2400 0.2803 0.2400 0.2400 69,500 -0.02(-5.88%)
Sep 10, 2019 0.2600 0.2700 0.2500 0.2550 108,900 +0.01(+2.00%)
Sep 09, 2019 0.2900 0.2900 0.2500 0.2500 24,000 -0.04(-13.49%)
Sep 06, 2019 0.2670 0.2890 0.2670 0.2890 2,000 +0.04(+17.24%)
Sep 05, 2019 0.2400 0.2465 0.2400 0.2465 55,592 +0.01(+2.71%)
Sep 04, 2019 0.2400 0.2400 0.2400 0.2400 1,111 +0.00(+0.00%)
Sep 03, 2019 0.2310 0.2404 0.2300 0.2400 36,719 +0.00(+0.00%)
Aug 28, 2019 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Aug 27, 2019 0.2800 0.2800 0.2800 0.2800 47,500 +0.00(+0.00%)
Aug 26, 2019 0.2840 0.2840 0.2800 0.2800 7,200 +0.01(+3.70%)
Aug 23, 2019 0.2750 0.2882 0.2700 0.2700 16,000 -0.00(-1.32%)
Aug 22, 2019 0.2880 0.2880 0.2736 0.2736 60,000 +0.00(+1.67%)
Aug 21, 2019 0.2900 0.2900 0.2691 0.2691 50,160 -0.01(-3.89%)
Aug 20, 2019 0.2500 0.3000 0.2481 0.2800 133,500 +0.03(+12.00%)
Aug 19, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Aug 16, 2019 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-2.04%)
Aug 15, 2019 0.2470 0.2470 0.2450 0.2450 2,000 -0.02(-5.77%)
Aug 13, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 12, 2019 0.2500 0.2600 0.2460 0.2500 51,899 +0.00(+0.00%)
Aug 09, 2019 0.2400 0.2550 0.2350 0.2500 316,900 +0.01(+4.17%)
Aug 08, 2019 0.2100 0.2675 0.2100 0.2400 256,313 +0.02(+10.09%)
Aug 07, 2019 0.2001 0.2180 0.2000 0.2180 198,150 +0.02(+9.00%)
Aug 06, 2019 0.2000 0.2000 0.2000 0.2000 50,000 -0.01(-4.76%)
Aug 05, 2019 0.2100 0.2100 0.2100 0.2100 476 +0.01(+2.89%)
Aug 02, 2019 0.2000 0.2180 0.2000 0.2041 7,900 -0.01(-4.85%)
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.