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 (%)
May 31, 2018 0.2900 0.2900 0.2800 0.2900 32,333 -0.01(-2.68%)
May 30, 2018 0.2800 0.2980 0.2800 0.2980 24,027 +0.02(+6.43%)
May 29, 2018 0.2820 0.2900 0.2800 0.2800 46,426 -0.01(-3.45%)
May 25, 2018 0.2900 0.2900 0.2900 0 -0.01(-2.68%)
May 24, 2018 0.3500 0.3500 0.2550 0.2980 369,241 -0.06(-16.76%)
May 23, 2018 0.3500 0.3580 0.3302 0.3580 42,701 -0.00(-0.56%)
May 22, 2018 0.3700 0.3700 0.3600 0.3600 8,000 -0.01(-2.70%)
May 21, 2018 0.3650 0.3800 0.3500 0.3700 39,426 +0.02(+5.71%)
May 18, 2018 0.3500 0.3700 0.3500 0.3500 118,282 -0.01(-3.45%)
May 17, 2018 0.3700 0.3700 0.3500 0.3625 16,222 -0.01(-2.03%)
May 15, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 14, 2018 0.3700 0.3800 0.3650 0.3700 201,510 +0.01(+1.37%)
May 11, 2018 0.3650 0.3700 0.3650 0.3650 8,680 -0.01(-3.18%)
May 10, 2018 0.3700 0.3770 0.3700 0.3770 136,885 -0.00(-0.79%)
May 09, 2018 0.3700 0.3800 0.3700 0.3800 41,741 +0.01(+2.70%)
May 08, 2018 0.3700 0.3700 0.3652 0.3700 64,451 +0.00(+0.00%)
May 07, 2018 0.3651 0.3900 0.3651 0.3700 10,951 -0.00(-0.96%)
May 04, 2018 0.3930 0.4000 0.3736 0.3736 50,650 -0.02(-4.21%)
May 03, 2018 0.3604 0.3900 0.3604 0.3900 11,411 +0.00(+0.65%)
May 02, 2018 0.3800 0.3875 0.3800 0.3875 8,930 +0.01(+1.97%)
May 01, 2018 0.3900 0.3900 0.3800 0.3800 83,468 -0.02(-3.80%)
Apr 30, 2018 0.3845 0.3950 0.3844 0.3950 46,066 +0.03(+6.76%)
Apr 27, 2018 0.3700 0.3850 0.3700 0.3700 14,418 +0.01(+2.78%)
Apr 26, 2018 0.3650 0.3750 0.3600 0.3600 23,403 -0.04(-9.77%)
Apr 24, 2018 0.3990 0.3990 0.3990 0 +0.00(+1.01%)
Apr 23, 2018 0.3700 0.4000 0.3650 0.3950 18,250 +0.03(+6.76%)
Apr 20, 2018 0.3700 0.3700 0.3700 0.3700 2,500 -0.03(-6.33%)
Apr 19, 2018 0.3750 0.3950 0.3700 0.3950 6,200 -0.00(-0.88%)
Apr 18, 2018 0.3630 0.3985 0.3630 0.3985 1,185 +0.01(+2.18%)
Apr 17, 2018 0.3701 0.3900 0.3700 0.3900 17,050 +0.00(+0.00%)
Apr 16, 2018 0.3710 0.3900 0.3600 0.3900 35,500 +0.00(+0.00%)
Apr 13, 2018 0.3850 0.3900 0.3750 0.3900 35,250 +0.01(+1.30%)
Apr 12, 2018 0.3850 0.3850 0.3750 0.3850 14,240 +0.00(+0.00%)
Apr 11, 2018 0.3725 0.3850 0.3650 0.3850 24,267 +0.01(+1.32%)
Apr 10, 2018 0.3700 0.3850 0.3650 0.3800 164,400 +0.02(+6.15%)
Apr 09, 2018 0.3800 0.3800 0.3550 0.3580 35,461 -0.02(-5.79%)
Apr 06, 2018 0.3800 0.3800 0.3800 0.3800 420 +0.01(+2.70%)
Apr 05, 2018 0.3600 0.3800 0.3600 0.3700 184,104 +0.00(+0.00%)
Apr 04, 2018 0.3700 0.3800 0.3600 0.3700 64,141 -0.01(-2.63%)
Apr 03, 2018 0.3700 0.3800 0.3600 0.3800 153,503 +0.01(+2.70%)
Apr 02, 2018 0.3800 0.3800 0.3700 0.3700 263,895 -0.01(-2.63%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 28, 2018 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Mar 26, 2018 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Mar 23, 2018 0.4000 0.4000 0.3800 0.3900 232,108 -0.01(-2.50%)
Mar 22, 2018 0.3900 0.4100 0.3900 0.4000 120,350 +0.00(+0.00%)
Mar 21, 2018 0.4000 0.4000 0.3900 0.4000 127,007 +0.01(+2.56%)
Mar 20, 2018 0.3900 0.4100 0.3900 0.3900 40,950 -0.02(-3.70%)
Mar 19, 2018 0.3750 0.4050 0.3750 0.4050 125,680 +0.02(+5.19%)
Mar 16, 2018 0.4000 0.4050 0.3850 0.3850 125,827 +0.00(+0.00%)
Mar 15, 2018 0.3752 0.3850 0.3752 0.3850 8,900 +0.00(+0.00%)
Mar 14, 2018 0.3900 0.3900 0.3800 0.3850 15,292 -0.01(-1.28%)
Mar 13, 2018 0.3910 0.4100 0.3900 0.3900 46,847 -0.02(-4.88%)
Mar 12, 2018 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Mar 09, 2018 0.3900 0.4100 0.3900 0.4100 1,189 +0.02(+5.13%)
Mar 08, 2018 0.3900 0.3900 0.3900 0.3900 720 +0.00(+0.00%)
Mar 07, 2018 0.3900 0.3900 0.3900 0.3900 50,000 +0.00(+0.00%)
Mar 06, 2018 0.3900 0.3900 0.3900 0.3900 794 +0.00(+0.00%)
Mar 05, 2018 0.3950 0.3950 0.3900 0.3900 35,334 -0.01(-2.50%)
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.