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 (%)
Aug 31, 2017 0.4550 0.5000 0.4500 0.4800 82,906 +0.02(+4.35%)
Aug 30, 2017 0.4300 0.4600 0.4300 0.4600 169,650 +0.03(+6.98%)
Aug 29, 2017 0.4300 0.4400 0.4300 0.4300 19,419 +0.00(+0.00%)
Aug 28, 2017 0.4300 0.4350 0.4125 0.4300 109,812 +0.01(+2.38%)
Aug 25, 2017 0.4109 0.4300 0.4000 0.4200 155,950 +0.00(+0.00%)
Aug 24, 2017 0.3875 0.4200 0.3850 0.4200 176,227 +0.04(+10.24%)
Aug 23, 2017 0.3700 0.3900 0.3500 0.3810 70,968 +0.01(+2.97%)
Aug 22, 2017 0.3590 0.3700 0.3590 0.3700 89,100 +0.00(+0.00%)
Aug 21, 2017 0.4100 0.4100 0.3600 0.3700 203,694 -0.01(-3.87%)
Aug 18, 2017 0.3311 0.4340 0.3311 0.3849 307,521 +0.01(+4.03%)
Aug 17, 2017 0.3350 0.3700 0.3201 0.3700 216,170 +0.06(+19.35%)
Aug 16, 2017 0.3016 0.3100 0.3000 0.3100 70,341 +0.00(+0.81%)
Aug 15, 2017 0.3100 0.3368 0.2770 0.3075 373,021 -0.02(-5.09%)
Aug 14, 2017 0.3400 0.3400 0.3001 0.3240 64,566 -0.02(-4.76%)
Aug 11, 2017 0.3400 0.3800 0.3251 0.3402 188,302 -0.03(-8.05%)
Aug 10, 2017 0.3400 0.3700 0.3299 0.3700 213,929 +0.03(+8.82%)
Aug 09, 2017 0.3700 0.3700 0.3400 0.3400 38,000 -0.02(-5.56%)
Aug 08, 2017 0.3600 0.3999 0.3600 0.3600 92,826 +0.01(+2.56%)
Aug 07, 2017 0.3800 0.4000 0.3400 0.3510 124,549 -0.02(-5.14%)
Aug 04, 2017 0.3500 0.3800 0.3500 0.3700 53,235 +0.02(+5.71%)
Aug 03, 2017 0.3550 0.3700 0.3500 0.3500 157,070 +0.00(+1.04%)
Aug 02, 2017 0.3692 0.4000 0.3464 0.3464 69,933 -0.01(-3.78%)
Aug 01, 2017 0.3800 0.3800 0.3600 0.3600 210,716 +0.00(+0.00%)
Jul 31, 2017 0.3546 0.3800 0.3546 0.3600 87,300 +0.01(+2.86%)
Jul 28, 2017 0.3256 0.3700 0.3256 0.3500 55,847 +0.03(+8.36%)
Jul 27, 2017 0.3477 0.3500 0.3200 0.3230 249,575 -0.01(-2.12%)
Jul 26, 2017 0.3199 0.3700 0.3199 0.3300 125,127 +0.01(+3.13%)
Jul 25, 2017 0.3500 0.3600 0.3100 0.3200 56,110 -0.01(-1.54%)
Jul 24, 2017 0.3101 0.3250 0.3000 0.3250 106,805 -0.02(-7.14%)
Jul 21, 2017 0.3550 0.3550 0.3300 0.3500 108,432 +0.00(+0.72%)
Jul 20, 2017 0.3400 0.3600 0.3300 0.3475 272,788 +0.02(+5.30%)
Jul 19, 2017 0.3010 0.3300 0.3010 0.3300 149,157 +0.03(+9.63%)
Jul 18, 2017 0.2860 0.3300 0.2860 0.3010 122,672 +0.03(+10.46%)
Jul 17, 2017 0.3000 0.3000 0.2701 0.2725 33,885 -0.03(-9.17%)
Jul 14, 2017 0.2900 0.3000 0.2900 0.3000 17,940 +0.02(+7.14%)
Jul 13, 2017 0.2700 0.3050 0.2700 0.2800 97,170 +0.01(+3.70%)
Jul 12, 2017 0.3000 0.3000 0.2700 0.2700 110,500 -0.01(-3.57%)
Jul 11, 2017 0.2800 0.2950 0.2800 0.2800 83,206 +0.00(+0.00%)
Jul 10, 2017 0.2900 0.3000 0.2800 0.2800 349,575 -0.02(-8.20%)
Jul 07, 2017 0.2850 0.3050 0.2850 0.3050 89,638 +0.02(+7.02%)
Jul 06, 2017 0.2805 0.3200 0.2700 0.2850 94,366 +0.00(+1.60%)
Jul 05, 2017 0.2750 0.3500 0.2750 0.2805 286,460 -0.05(-15.00%)
Jul 03, 2017 0.3000 0.3300 0.3000 0.3300 39,033 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3300 0.3000 0.3300 25,644 +0.01(+3.13%)
Jun 29, 2017 0.2800 0.3200 0.2800 0.3200 89,817 +0.04(+14.29%)
Jun 28, 2017 0.3200 0.3200 0.2800 0.2800 96,366 -0.01(-3.45%)
Jun 27, 2017 0.2900 0.3144 0.2900 0.2900 95,993 +0.00(+0.00%)
Jun 26, 2017 0.2650 0.2900 0.2650 0.2900 123,270 +0.01(+5.45%)
Jun 23, 2017 0.2898 0.2995 0.2750 0.2750 503,155 -0.01(-1.79%)
Jun 22, 2017 0.2599 0.2995 0.2599 0.2800 243,185 +0.02(+7.69%)
Jun 21, 2017 0.2950 0.2950 0.2560 0.2600 41,416 -0.04(-13.33%)
Jun 20, 2017 0.2800 0.3044 0.2540 0.3000 68,532 +0.02(+7.53%)
Jun 19, 2017 0.2730 0.2790 0.2501 0.2790 46,038 +0.01(+2.20%)
Jun 16, 2017 0.2350 0.2730 0.2220 0.2730 934,261 +0.02(+9.16%)
Jun 15, 2017 0.2790 0.2790 0.2501 0.2501 45,743 -0.03(-10.36%)
Jun 14, 2017 0.2800 0.2800 0.2770 0.2790 105,421 -0.01(-2.37%)
Jun 13, 2017 0.2750 0.2858 0.2750 0.2858 134,400 +0.01(+2.06%)
Jun 12, 2017 0.2511 0.2800 0.2500 0.2800 129,165 +0.01(+3.32%)
Jun 09, 2017 0.2500 0.2740 0.2500 0.2710 21,328 -0.00(-1.45%)
Jun 08, 2017 0.2750 0.2800 0.2750 0.2750 20,178 -0.01(-1.79%)
Jun 07, 2017 0.2752 0.2800 0.2751 0.2800 25,000 +0.00(+1.45%)
Jun 06, 2017 0.2780 0.2780 0.2510 0.2760 35,563 -0.00(-1.36%)
Jun 05, 2017 0.2950 0.2970 0.2781 0.2798 59,190 -0.02(-6.73%)
Jun 02, 2017 0.3000 0.3000 0.2801 0.3000 100,056 +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.