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 (%)
Apr 30, 2019 0.0800 0.0840 0.0800 0.0801 158,994 -0.00(-4.64%)
Apr 29, 2019 0.0841 0.0841 0.0840 0.0840 30,700 -0.00(-0.71%)
Apr 26, 2019 0.1000 0.1000 0.0760 0.0846 61,100 -0.03(-23.09%)
Apr 25, 2019 0.0800 0.1100 0.0800 0.1100 84,642 +0.03(+30.95%)
Apr 24, 2019 0.0840 0.0840 0.0840 50 +0.00(+0.00%)
Apr 23, 2019 0.0830 0.0995 0.0800 0.0840 105,777 +0.00(+5.00%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 7,838 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0800 0.0800 20,000 -0.01(-13.98%)
Apr 15, 2019 0.0900 0.0930 0.0900 0.0930 11,530 +0.00(+3.33%)
Apr 12, 2019 0.1100 0.1100 0.0867 0.0900 156,400 -0.03(-21.74%)
Apr 11, 2019 0.1200 0.1350 0.1150 0.1150 535,880 -0.00(-4.17%)
Apr 10, 2019 0.0800 0.1200 0.0800 0.1200 501,650 +0.05(+71.18%)
Apr 09, 2019 0.0701 0.0701 0.0701 0.0701 544 +0.00(+0.00%)
Apr 08, 2019 0.0701 0.0701 0.0701 0.0701 10,000 -0.02(-22.11%)
Apr 05, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+1.12%)
Apr 04, 2019 0.0833 0.0890 0.0833 0.0890 4,800 +0.01(+20.11%)
Apr 03, 2019 0.0900 0.0900 0.0741 0.0741 8,463 -0.01(-7.38%)
Apr 02, 2019 0.1000 0.1000 0.0701 0.0800 22,200 -0.01(-5.88%)
Apr 01, 2019 0.0875 0.0900 0.0850 0.0850 33,948 -0.01(-12.37%)
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%)
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.