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 (%)
Mar 29, 2019 0.0900 0.1000 0.0900 0.0970 544,000 +0.01(+7.78%)
Mar 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0900 0.0700 0.0900 16,358 +0.01(+12.50%)
Mar 25, 2019 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Mar 22, 2019 0.0800 0.0900 0.0800 0.0900 5,400 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 16,600 +0.01(+12.50%)
Mar 20, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 19, 2019 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0800 0.0800 0.0800 63,000 +0.00(+0.00%)
Mar 15, 2019 0.0800 0.0800 0.0800 0.0800 44,300 -0.01(-11.11%)
Mar 14, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+12.50%)
Mar 13, 2019 0.0800 0.0800 0.0800 0.0800 884 -0.02(-20.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2019 0.0995 0.1000 0.0995 0.1000 112,900 +0.02(+21.21%)
Mar 07, 2019 0.0800 0.0841 0.0800 0.0825 25,000 -0.00(-2.48%)
Mar 05, 2019 0.0846 0.0846 0.0846 0 +0.00(+5.62%)
Mar 04, 2019 0.0901 0.0901 0.0801 0.0801 10,000 -0.01(-11.00%)
Mar 01, 2019 0.0900 0.0900 0.0900 0.0900 40,900 -0.01(-10.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 3,500 +0.02(+25.00%)
Feb 27, 2019 0.0800 0.0800 0.0800 0.0800 995 -0.01(-11.11%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 21, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 20, 2019 0.0950 0.1150 0.0900 0.1100 40,342 +0.01(+10.00%)
Feb 19, 2019 0.1050 0.1050 0.0900 0.1000 53,810 -0.00(-4.76%)
Feb 15, 2019 0.1050 0.1150 0.1050 0.1050 56,100 +0.00(+0.00%)
Feb 14, 2019 0.1075 0.1075 0.1000 0.1050 20,000 -0.01(-8.70%)
Feb 13, 2019 0.0950 0.1150 0.0950 0.1150 27,996 -0.00(-4.17%)
Feb 12, 2019 0.1130 0.1200 0.1130 0.1200 48,504 +0.01(+9.09%)
Feb 11, 2019 0.1102 0.1102 0.1050 0.1100 190,300 -0.01(-4.35%)
Feb 08, 2019 0.1125 0.1200 0.1100 0.1150 47,100 +0.01(+4.55%)
Feb 07, 2019 0.1036 0.1165 0.1036 0.1100 63,812 +0.01(+7.84%)
Feb 06, 2019 0.0950 0.1155 0.0950 0.1020 85,600 +0.03(+45.71%)
Feb 05, 2019 0.0800 0.0800 0.0700 0.0700 60,000 -0.01(-12.50%)
Feb 04, 2019 0.0850 0.0900 0.0800 0.0800 164,797 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0893 0.0760 0.0800 145,400 +0.00(+0.00%)
Jan 31, 2019 0.0700 0.0825 0.0700 0.0800 164,500 +0.01(+6.67%)
Jan 30, 2019 0.0700 0.0826 0.0625 0.0750 419,900 +0.00(+7.14%)
Jan 29, 2019 0.0400 0.0700 0.0400 0.0700 2,305,583 +0.03(+75.00%)
Jan 28, 2019 0.0302 0.0500 0.0302 0.0400 1,921,900 -0.01(-20.00%)
Jan 25, 2019 0.0500 0.0765 0.0400 0.0500 752,300 +0.00(+0.00%)
Jan 24, 2019 0.0420 0.0500 0.0420 0.0500 80,887 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 42,300 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0501 0.0410 0.0500 1,138,200 -0.01(-16.67%)
Jan 17, 2019 0.0537 0.0600 0.0537 0.0600 21,361 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0537 0.0600 61,087 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0.0600 842,900 +0.00(+0.00%)
Jan 10, 2019 0.0750 0.0750 0.0580 0.0600 753,439 -0.01(-14.29%)
Jan 09, 2019 0.0800 0.0850 0.0700 0.0700 227,670 -0.01(-12.61%)
Jan 08, 2019 0.0800 0.0950 0.0800 0.0801 159,400 +0.00(+0.13%)
Jan 07, 2019 0.0800 0.0840 0.0800 0.0800 165,670 +0.00(+0.00%)
Jan 04, 2019 0.0880 0.0900 0.0800 0.0800 88,800 +0.01(+23.08%)
Jan 03, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
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.