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, 2020 0.3400 0.3400 0.3400 0.3400 10,815 +0.00(+0.00%)
Aug 28, 2020 0.3700 0.3700 0.3400 0.3400 7,000 -0.01(-2.86%)
Aug 27, 2020 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+4.48%)
Aug 26, 2020 0.3500 0.3500 0.3350 0.3350 18,274 -0.01(-2.90%)
Aug 25, 2020 0.3350 0.3450 0.3350 0.3450 600 -0.01(-1.43%)
Aug 24, 2020 0.3500 0.3500 0.3500 0.3500 5,097 -0.02(-5.41%)
Aug 21, 2020 0.3600 0.3700 0.3401 0.3700 92,000 +0.01(+2.78%)
Aug 20, 2020 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Aug 19, 2020 0.3600 0.3600 0.3600 0.3600 14,000 +0.00(+0.00%)
Aug 18, 2020 0.3700 0.3700 0.3600 0.3600 10,565 +0.02(+5.88%)
Aug 17, 2020 0.3320 0.3500 0.3236 0.3400 577,641 -0.02(-5.56%)
Aug 14, 2020 0.3500 0.3700 0.3325 0.3600 36,100 -0.01(-2.70%)
Aug 13, 2020 0.3700 0.3700 0.3700 212 +0.00(+0.00%)
Aug 12, 2020 0.3600 0.3700 0.3600 0.3700 8,220 +0.04(+12.12%)
Aug 11, 2020 0.3700 0.3700 0.3300 0.3300 46,120 -0.02(-4.38%)
Aug 10, 2020 0.3450 0.3451 0.3450 0.3451 2,200 -0.02(-6.73%)
Aug 07, 2020 0.3536 0.3700 0.3450 0.3700 24,500 +0.00(+0.14%)
Aug 06, 2020 0.3400 0.3695 0.3300 0.3695 64,294 -0.00(-0.14%)
Aug 05, 2020 0.3700 0.3700 0.3700 0.3700 5,490 +0.01(+2.78%)
Aug 04, 2020 0.3500 0.3600 0.3500 0.3600 34,059 +0.01(+2.86%)
Aug 03, 2020 0.3400 0.3500 0.3400 0.3500 52,520 +0.00(+0.00%)
Jul 31, 2020 0.3500 0.3500 0.3500 0.3500 53,500 +0.01(+2.94%)
Jul 30, 2020 0.3250 0.3500 0.3250 0.3400 1,011 -0.01(-4.23%)
Jul 29, 2020 0.3550 0.3550 0.3300 0.3550 5,820 +0.01(+4.41%)
Jul 28, 2020 0.3400 0.3400 0.3400 0.3400 320 -0.01(-2.86%)
Jul 27, 2020 0.3300 0.3500 0.3300 0.3500 153,048 +0.01(+2.94%)
Jul 24, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 23, 2020 0.3400 0.3400 0.3300 0.3300 42,349 +0.01(+3.13%)
Jul 22, 2020 0.3325 0.3400 0.3200 0.3200 14,943 -0.02(-5.88%)
Jul 21, 2020 0.3300 0.3400 0.3300 0.3400 102,775 +0.00(+0.00%)
Jul 20, 2020 0.3375 0.3495 0.3200 0.3400 73,613 +0.01(+3.03%)
Jul 17, 2020 0.3213 0.3400 0.3200 0.3300 93,200 -0.00(-0.90%)
Jul 16, 2020 0.3235 0.3350 0.3235 0.3330 40,384 +0.01(+4.06%)
Jul 15, 2020 0.3300 0.3300 0.3200 0.3200 33,971 -0.02(-5.85%)
Jul 13, 2020 0.3399 0.3399 0.3399 0 -0.00(-0.03%)
Jul 10, 2020 0.3330 0.3400 0.3200 0.3400 133,200 +0.02(+6.25%)
Jul 09, 2020 0.3300 0.3300 0.3200 0.3200 139,174 -0.02(-5.55%)
Jul 08, 2020 0.3300 0.3388 0.3265 0.3388 35,222 +0.01(+2.67%)
Jul 07, 2020 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-2.94%)
Jul 06, 2020 0.3300 0.3400 0.3300 0.3400 24,269 +0.01(+3.03%)
Jul 02, 2020 0.3300 0.3300 0.3200 0.3300 74,000 +0.00(+0.00%)
Jul 01, 2020 0.3300 0.3300 0.3225 0.3300 34,293 +0.00(+0.00%)
Jun 30, 2020 0.3300 0.3400 0.3300 0.3300 44,589 +0.00(+0.00%)
Jun 29, 2020 0.3500 0.3500 0.3201 0.3300 104,560 +0.01(+3.13%)
Jun 26, 2020 0.3395 0.3500 0.3200 0.3200 35,400 +0.00(+0.00%)
Jun 25, 2020 0.3202 0.3400 0.3200 0.3200 291,345 -0.02(-5.85%)
Jun 24, 2020 0.3399 0.3399 0.3399 0.3399 1,003 -0.00(-0.03%)
Jun 23, 2020 0.3600 0.3600 0.3220 0.3400 50,389 -0.01(-2.86%)
Jun 22, 2020 0.3500 0.3570 0.3500 0.3500 37,425 +0.00(+0.14%)
Jun 19, 2020 0.3538 0.3700 0.3495 0.3495 11,600 +0.00(+0.20%)
Jun 18, 2020 0.3502 0.3502 0.3450 0.3488 15,008 +0.00(+1.07%)
Jun 17, 2020 0.3500 0.3500 0.3451 0.3451 24,261 -0.00(-1.40%)
Jun 16, 2020 0.3450 0.3500 0.3450 0.3500 43,839 +0.01(+1.45%)
Jun 15, 2020 0.3500 0.3500 0.3450 0.3450 12,510 +0.01(+4.55%)
Jun 12, 2020 0.3500 0.3500 0.3300 0.3300 10,200 +0.01(+2.48%)
Jun 11, 2020 0.3493 0.3495 0.3220 0.3220 17,620 -0.02(-5.29%)
Jun 10, 2020 0.3495 0.3495 0.3400 0.3400 29,750 -0.01(-2.86%)
Jun 09, 2020 0.3600 0.3600 0.3400 0.3500 56,351 +0.00(+0.00%)
Jun 08, 2020 0.3441 0.3500 0.3311 0.3500 133,860 +0.01(+3.00%)
Jun 05, 2020 0.3220 0.3495 0.3220 0.3398 186,100 -0.01(-3.19%)
Jun 04, 2020 0.3510 0.3510 0.3510 0.3510 260 -0.00(-0.99%)
Jun 03, 2020 0.3625 0.3625 0.3525 0.3545 21,014 -0.00(-0.11%)
Jun 02, 2020 0.3549 0.3549 0.3549 1 +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.