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 (%)
Sep 30, 2019 0.3450 0.3450 0.2651 0.3200 88,942 -0.02(-5.88%)
Sep 27, 2019 0.3000 0.3400 0.3000 0.3400 5,200 +0.00(+0.00%)
Sep 26, 2019 0.3270 0.3450 0.3200 0.3400 59,348 +0.01(+3.98%)
Sep 25, 2019 0.3270 0.3270 0.3270 0.3270 32,040 +0.00(+0.00%)
Sep 24, 2019 0.2900 0.3286 0.2900 0.3270 69,060 +0.03(+9.00%)
Sep 23, 2019 0.2900 0.3000 0.2900 0.3000 194,158 +0.02(+5.26%)
Sep 20, 2019 0.2560 0.2850 0.2560 0.2850 13,500 +0.02(+7.55%)
Sep 19, 2019 0.2550 0.2650 0.2330 0.2650 18,377 +0.01(+3.92%)
Sep 18, 2019 0.2700 0.2800 0.2550 0.2550 31,952 -0.03(-8.93%)
Sep 17, 2019 0.2730 0.2800 0.2730 0.2800 24,230 +0.03(+12.00%)
Sep 16, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.12%)
Sep 13, 2019 0.2612 0.2800 0.2401 0.2401 50,400 -0.00(-2.00%)
Sep 12, 2019 0.2450 0.2450 0.2450 0.2450 52,510 +0.01(+2.08%)
Sep 11, 2019 0.2400 0.2803 0.2400 0.2400 69,500 -0.02(-5.88%)
Sep 10, 2019 0.2600 0.2700 0.2500 0.2550 108,900 +0.01(+2.00%)
Sep 09, 2019 0.2900 0.2900 0.2500 0.2500 24,000 -0.04(-13.49%)
Sep 06, 2019 0.2670 0.2890 0.2670 0.2890 2,000 +0.04(+17.24%)
Sep 05, 2019 0.2400 0.2465 0.2400 0.2465 55,592 +0.01(+2.71%)
Sep 04, 2019 0.2400 0.2400 0.2400 0.2400 1,111 +0.00(+0.00%)
Sep 03, 2019 0.2310 0.2404 0.2300 0.2400 36,719 +0.00(+0.00%)
Aug 28, 2019 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Aug 27, 2019 0.2800 0.2800 0.2800 0.2800 47,500 +0.00(+0.00%)
Aug 26, 2019 0.2840 0.2840 0.2800 0.2800 7,200 +0.01(+3.70%)
Aug 23, 2019 0.2750 0.2882 0.2700 0.2700 16,000 -0.00(-1.32%)
Aug 22, 2019 0.2880 0.2880 0.2736 0.2736 60,000 +0.00(+1.67%)
Aug 21, 2019 0.2900 0.2900 0.2691 0.2691 50,160 -0.01(-3.89%)
Aug 20, 2019 0.2500 0.3000 0.2481 0.2800 133,500 +0.03(+12.00%)
Aug 19, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Aug 16, 2019 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-2.04%)
Aug 15, 2019 0.2470 0.2470 0.2450 0.2450 2,000 -0.02(-5.77%)
Aug 13, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 12, 2019 0.2500 0.2600 0.2460 0.2500 51,899 +0.00(+0.00%)
Aug 09, 2019 0.2400 0.2550 0.2350 0.2500 316,900 +0.01(+4.17%)
Aug 08, 2019 0.2100 0.2675 0.2100 0.2400 256,313 +0.02(+10.09%)
Aug 07, 2019 0.2001 0.2180 0.2000 0.2180 198,150 +0.02(+9.00%)
Aug 06, 2019 0.2000 0.2000 0.2000 0.2000 50,000 -0.01(-4.76%)
Aug 05, 2019 0.2100 0.2100 0.2100 0.2100 476 +0.01(+2.89%)
Aug 02, 2019 0.2000 0.2180 0.2000 0.2041 7,900 -0.01(-4.85%)
Aug 01, 2019 0.2145 0.2145 0.2145 0.2145 1,402 +0.01(+6.98%)
Jul 31, 2019 0.2058 0.2100 0.2005 0.2005 23,575 -0.01(-6.48%)
Jul 30, 2019 0.2144 0.2144 0.2144 0.2144 6,200 +0.01(+7.20%)
Jul 29, 2019 0.2104 0.2104 0.2000 0.2000 6,050 -0.02(-8.26%)
Jul 26, 2019 0.2000 0.2180 0.2000 0.2180 9,500 +0.02(+9.00%)
Jul 25, 2019 0.2040 0.2040 0.2000 0.2000 49,800 +0.00(+0.00%)
Jul 24, 2019 0.2000 0.2000 0.2000 0.2000 10,809 +0.01(+5.26%)
Jul 23, 2019 0.2100 0.2100 0.1900 999 -0.02(-9.52%)
Jul 22, 2019 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+5.00%)
Jul 19, 2019 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Jul 18, 2019 0.2000 0.2000 0.1800 0.2000 130,000 +0.00(+0.00%)
Jul 17, 2019 0.2000 0.2000 0.2000 0.2000 100,000 +0.00(+0.00%)
Jul 16, 2019 0.2000 0.2000 0.2000 0.2000 10,075 -0.02(-8.26%)
Jul 15, 2019 0.2093 0.2180 0.1900 0.2180 58,900 +0.02(+8.73%)
Jul 12, 2019 0.1650 0.2005 0.1650 0.2005 89,400 +0.04(+21.52%)
Jul 11, 2019 0.1650 0.1650 0.1650 20 +0.00(+0.00%)
Jul 10, 2019 0.1600 0.1650 0.1500 0.1650 84,386 +0.01(+5.70%)
Jul 08, 2019 0.1561 0.1561 0.1561 0 +0.01(+4.07%)
Jul 05, 2019 0.1500 0.1500 0.1500 10 +0.00(+0.00%)
Jul 03, 2019 0.1500 0.1500 0.1500 0.1500 5,100 -0.00(-0.33%)
Jul 02, 2019 0.1505 0.1505 0.1505 0.1505 50,950 +0.00(+0.33%)
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.