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, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.26%)
May 30, 2019 0.1810 0.1850 0.1710 0.1710 21,394 -0.01(-5.52%)
May 29, 2019 0.1810 0.1810 0.1810 0.1810 2,416 -0.00(-0.98%)
May 28, 2019 0.1800 0.1828 0.1800 0.1828 10,257 -0.01(-3.79%)
May 23, 2019 0.1900 0.1900 0.1900 0 +0.00(+2.43%)
May 22, 2019 0.1855 0.1855 0.1855 0.1855 300 -0.01(-5.89%)
May 21, 2019 0.1855 0.1971 0.1855 0.1971 600 +0.00(+2.34%)
May 20, 2019 0.2050 0.2050 0.1926 0.1926 16,500 +0.01(+3.83%)
May 17, 2019 0.1855 0.1855 0.1855 0.1855 2,000 +0.01(+2.77%)
May 16, 2019 0.1805 0.1805 0.1805 0.1805 1,176 -0.02(-9.98%)
May 15, 2019 0.2600 0.2600 0.2005 0.2005 43,508 -0.02(-8.86%)
May 14, 2019 0.2103 0.2200 0.2103 0.2200 13,359 +0.02(+9.73%)
May 13, 2019 0.2005 0.2106 0.2000 0.2005 78,400 +0.00(+0.00%)
May 10, 2019 0.2480 0.2480 0.2005 0.2005 168,200 -0.02(-8.86%)
May 09, 2019 0.1200 0.2450 0.1200 0.2200 1,591,336 +0.11(+98.02%)
May 08, 2019 0.0850 0.1350 0.0800 0.1111 640,519 +0.03(+30.71%)
May 07, 2019 0.0860 0.0860 0.0835 0.0850 39,062 +0.00(+3.66%)
May 06, 2019 0.0950 0.0995 0.0800 0.0820 119,500 -0.02(-18.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+1.01%)
May 01, 2019 0.0990 0.0990 0.0990 0 +0.02(+23.60%)
Apr 30, 2019 0.0800 0.0840 0.0800 0.0801 158,994 -0.00(-4.64%)
Apr 29, 2019 0.0841 0.0841 0.0840 0.0840 30,700 -0.00(-0.71%)
Apr 26, 2019 0.1000 0.1000 0.0760 0.0846 61,100 -0.03(-23.09%)
Apr 25, 2019 0.0800 0.1100 0.0800 0.1100 84,642 +0.03(+30.95%)
Apr 24, 2019 0.0840 0.0840 0.0840 50 +0.00(+0.00%)
Apr 23, 2019 0.0830 0.0995 0.0800 0.0840 105,777 +0.00(+5.00%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 7,838 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0800 0.0800 20,000 -0.01(-13.98%)
Apr 15, 2019 0.0900 0.0930 0.0900 0.0930 11,530 +0.00(+3.33%)
Apr 12, 2019 0.1100 0.1100 0.0867 0.0900 156,400 -0.03(-21.74%)
Apr 11, 2019 0.1200 0.1350 0.1150 0.1150 535,880 -0.00(-4.17%)
Apr 10, 2019 0.0800 0.1200 0.0800 0.1200 501,650 +0.05(+71.18%)
Apr 09, 2019 0.0701 0.0701 0.0701 0.0701 544 +0.00(+0.00%)
Apr 08, 2019 0.0701 0.0701 0.0701 0.0701 10,000 -0.02(-22.11%)
Apr 05, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+1.12%)
Apr 04, 2019 0.0833 0.0890 0.0833 0.0890 4,800 +0.01(+20.11%)
Apr 03, 2019 0.0900 0.0900 0.0741 0.0741 8,463 -0.01(-7.38%)
Apr 02, 2019 0.1000 0.1000 0.0701 0.0800 22,200 -0.01(-5.88%)
Apr 01, 2019 0.0875 0.0900 0.0850 0.0850 33,948 -0.01(-12.37%)
Mar 29, 2019 0.0900 0.1000 0.0900 0.0970 544,000 +0.01(+7.78%)
Mar 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0900 0.0700 0.0900 16,358 +0.01(+12.50%)
Mar 25, 2019 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Mar 22, 2019 0.0800 0.0900 0.0800 0.0900 5,400 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 16,600 +0.01(+12.50%)
Mar 20, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 19, 2019 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0800 0.0800 0.0800 63,000 +0.00(+0.00%)
Mar 15, 2019 0.0800 0.0800 0.0800 0.0800 44,300 -0.01(-11.11%)
Mar 14, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+12.50%)
Mar 13, 2019 0.0800 0.0800 0.0800 0.0800 884 -0.02(-20.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2019 0.0995 0.1000 0.0995 0.1000 112,900 +0.02(+21.21%)
Mar 07, 2019 0.0800 0.0841 0.0800 0.0825 25,000 -0.00(-2.48%)
Mar 05, 2019 0.0846 0.0846 0.0846 0 +0.00(+5.62%)
Mar 04, 2019 0.0901 0.0901 0.0801 0.0801 10,000 -0.01(-11.00%)
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.