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, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Aug 30, 2018 0.2900 0.2950 0.2800 0.2850 69,356 -0.01(-1.72%)
Aug 29, 2018 0.3080 0.3080 0.2800 0.2900 267,962 -0.03(-9.38%)
Aug 28, 2018 0.3200 0.3220 0.3200 0.3200 133,747 +0.01(+2.07%)
Aug 27, 2018 0.3135 0.3135 0.3135 0.3135 3,250 -0.01(-2.03%)
Aug 24, 2018 0.3200 0.3200 0.3000 0.3200 209,800 +0.00(+0.95%)
Aug 23, 2018 0.3150 0.3170 0.3150 0.3170 123,690 +0.00(+0.63%)
Aug 22, 2018 0.3080 0.3200 0.3080 0.3150 430,803 +0.02(+5.00%)
Aug 21, 2018 0.3200 0.3200 0.2800 0.3000 1,100,535 -0.03(-9.64%)
Aug 20, 2018 0.3200 0.3330 0.3200 0.3320 166,490 +0.01(+3.75%)
Aug 17, 2018 0.3200 0.3200 0.3200 0.3200 1,800 +0.01(+3.19%)
Aug 16, 2018 0.3200 0.3380 0.3080 0.3101 48,117 -0.03(-8.79%)
Aug 15, 2018 0.3480 0.3480 0.3200 0.3400 108,224 -0.01(-4.23%)
Aug 14, 2018 0.3400 0.3600 0.3014 0.3550 28,300 +0.02(+5.97%)
Aug 13, 2018 0.3350 0.3350 0.3350 0.3350 370 -0.01(-4.29%)
Aug 10, 2018 0.3500 0.3500 0.3018 0.3500 21,700 -0.00(-0.57%)
Aug 09, 2018 0.3520 0.3600 0.3520 0.3520 6,701 -0.01(-2.22%)
Aug 08, 2018 0.3500 0.3600 0.3500 0.3600 108,033 +0.01(+2.86%)
Aug 07, 2018 0.3500 0.3500 0.3432 0.3500 53,390 -0.01(-2.23%)
Aug 03, 2018 0.3580 0.3580 0.3580 0 +0.04(+11.18%)
Aug 02, 2018 0.3500 0.3500 0.3220 0.3220 4,501 -0.01(-2.42%)
Aug 01, 2018 0.3500 0.3500 0.3300 0.3300 37,650 -0.02(-5.71%)
Jul 30, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 27, 2018 0.3300 0.3600 0.3300 0.3550 122,400 +0.01(+2.90%)
Jul 26, 2018 0.3450 0.3450 0.3450 0.3450 250 -0.02(-4.17%)
Jul 25, 2018 0.3600 0.3600 0.3549 0.3600 80,800 -0.02(-4.00%)
Jul 24, 2018 0.3550 0.3750 0.3535 0.3750 68,030 +0.01(+1.35%)
Jul 23, 2018 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jul 20, 2018 0.3700 0.3700 0.3700 0.3700 6,970 +0.01(+2.78%)
Jul 19, 2018 0.3750 0.3750 0.3600 0.3600 13,500 -0.02(-4.00%)
Jul 18, 2018 0.3600 0.3800 0.3600 0.3750 188,570 +0.02(+4.17%)
Jul 17, 2018 0.3600 0.3650 0.3420 0.3600 547,822 +0.00(+0.00%)
Jul 16, 2018 0.3600 0.3600 0.3599 0.3600 308,526 +0.00(+0.00%)
Jul 13, 2018 0.3500 0.3600 0.3500 0.3600 4,305 +0.01(+2.86%)
Jul 12, 2018 0.3400 0.3600 0.3400 0.3500 142,232 +0.01(+2.94%)
Jul 11, 2018 0.3400 0.3500 0.3400 0.3400 58,432 +0.00(+0.00%)
Jul 10, 2018 0.3160 0.3400 0.3160 0.3400 41,300 +0.01(+1.49%)
Jul 09, 2018 0.3300 0.3400 0.3300 0.3350 51,089 -0.01(-1.47%)
Jul 06, 2018 0.3250 0.3400 0.3250 0.3400 33,615 +0.03(+7.94%)
Jul 05, 2018 0.3150 0.3150 0.3150 0.3150 300 -0.01(-1.56%)
Jul 03, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 02, 2018 0.3200 0.3200 0.3200 0.3200 15,100 +0.00(+0.00%)
Jun 29, 2018 0.3000 0.3200 0.3000 0.3200 800 +0.00(+0.95%)
Jun 27, 2018 0.3170 0.3170 0.3170 0 +0.01(+2.26%)
Jun 26, 2018 0.3050 0.3100 0.2900 0.3100 205,615 +0.01(+3.33%)
Jun 22, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 21, 2018 0.2800 0.3100 0.2800 0.3100 36,398 +0.03(+10.71%)
Jun 19, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 18, 2018 0.3100 0.3100 0.3000 0.3000 29,546 -0.01(-3.23%)
Jun 15, 2018 0.3100 0.3050 0.3100 252,216 +0.01(+1.64%)
Jun 14, 2018 0.2900 0.3050 0.2900 0.3050 244,083 +0.02(+5.17%)
Jun 13, 2018 0.2800 0.2950 0.2725 0.2900 488,130 +0.02(+6.42%)
Jun 12, 2018 0.2800 0.2800 0.2725 0.2725 14,663 -0.01(-2.68%)
Jun 11, 2018 0.2800 0.2800 0.2725 0.2800 29,366 -0.02(-5.17%)
Jun 08, 2018 0.2975 0.2975 0.2740 0.2953 2,187 +0.01(+1.81%)
Jun 07, 2018 0.2850 0.2950 0.2850 0.2900 460,500 +0.00(+0.00%)
Jun 06, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Jun 05, 2018 0.2800 0.2900 0.2720 0.2900 470,500 +0.01(+3.57%)
Jun 04, 2018 0.2950 0.2950 0.2800 0.2800 25,700 -0.01(-5.08%)
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.