Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Empwr Select Growth Equity ETF (NY: EMGC )

25.67 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 7, 2023 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 (%)
Dec 30, 2016 1.210 1.210 1.210 0 +0.09(+8.04%)
Dec 29, 2016 1.170 1.300 1.120 1.120 354,977 +0.00(+0.00%)
Dec 28, 2016 1.260 1.260 1.110 1.120 146,329 -0.09(-7.44%)
Dec 27, 2016 1.110 1.310 1.110 1.210 220,488 +0.03(+2.54%)
Dec 23, 2016 1.180 1.180 1.180 0 +0.05(+4.42%)
Dec 22, 2016 1.200 1.228 1.110 1.130 195,172 -0.09(-7.00%)
Dec 21, 2016 1.200 1.215 1.130 1.215 106,553 +0.03(+2.10%)
Dec 20, 2016 1.200 1.260 1.180 1.190 178,795 -0.05(-4.03%)
Dec 19, 2016 1.318 1.320 1.240 1.240 288,656 -0.01(-0.80%)
Dec 16, 2016 1.260 1.280 1.210 1.250 92,390 +0.00(+0.00%)
Dec 15, 2016 1.219 1.280 1.200 1.250 87,610 +0.05(+4.17%)
Dec 14, 2016 1.200 1.260 1.180 1.200 74,827 -0.01(-0.83%)
Dec 13, 2016 1.310 1.320 1.200 1.210 135,403 -0.11(-8.33%)
Dec 12, 2016 1.440 1.464 1.310 1.320 183,635 -0.12(-8.33%)
Dec 09, 2016 1.360 1.450 1.360 1.440 417,166 +0.09(+6.67%)
Dec 08, 2016 1.280 1.380 1.270 1.350 162,344 +0.07(+5.47%)
Dec 07, 2016 1.460 1.460 1.250 1.280 221,342 -0.20(-13.51%)
Dec 06, 2016 1.270 1.500 1.260 1.480 404,195 +0.23(+18.40%)
Dec 05, 2016 1.130 1.260 1.110 1.250 159,325 +0.13(+11.61%)
Dec 02, 2016 1.250 1.300 1.110 1.120 267,946 -0.14(-11.11%)
Dec 01, 2016 1.330 1.350 1.220 1.260 54,403 -0.02(-1.56%)
Nov 30, 2016 1.300 1.340 1.220 1.280 176,934 -0.02(-1.54%)
Nov 29, 2016 1.430 1.460 1.270 1.300 431,792 -0.13(-9.09%)
Nov 28, 2016 1.460 1.550 1.380 1.430 421,764 +0.01(+0.70%)
Nov 25, 2016 1.370 1.450 1.370 1.420 134,350 +0.02(+1.43%)
Nov 23, 2016 1.400 1.400 1.400 0 -0.23(-14.11%)
Nov 22, 2016 1.640 1.710 1.600 1.630 296,065 -0.05(-2.98%)
Nov 21, 2016 1.845 1.890 1.630 1.680 376,696 -0.16(-8.70%)
Nov 18, 2016 1.900 1.900 1.800 1.840 216,465 -0.06(-3.16%)
Nov 17, 2016 2.100 2.100 1.885 1.900 613,196 -0.24(-11.21%)
Nov 16, 2016 2.230 2.310 2.110 2.140 150,180 -0.18(-7.76%)
Nov 15, 2016 2.370 2.510 2.280 2.320 40,838 -0.04(-1.69%)
Nov 14, 2016 2.520 2.540 2.230 2.360 104,866 -0.14(-5.60%)
Nov 11, 2016 2.500 2.580 2.470 2.500 43,106 -0.01(-0.40%)
Nov 10, 2016 2.590 2.630 2.400 2.510 90,704 -0.07(-2.71%)
Nov 09, 2016 2.720 2.730 2.510 2.580 21,634 -0.11(-4.09%)
Nov 08, 2016 2.750 2.800 2.610 2.690 245,279 -0.07(-2.54%)
Nov 07, 2016 2.900 2.900 2.760 2.760 60,534 -0.17(-5.80%)
Nov 04, 2016 2.740 3.150 2.700 2.930 233,047 +0.19(+6.93%)
Nov 03, 2016 2.730 2.760 2.730 2.740 36,686 -0.04(-1.44%)
Nov 02, 2016 2.740 2.800 2.720 2.780 26,922 +0.03(+1.09%)
Nov 01, 2016 2.760 2.770 2.670 2.750 22,181 -0.02(-0.72%)
Oct 31, 2016 2.750 2.860 2.670 2.770 35,131 +0.01(+0.36%)
Oct 28, 2016 2.750 2.930 2.740 2.760 43,102 +0.00(+0.00%)
Oct 27, 2016 2.750 2.790 2.720 2.760 22,962 +0.04(+1.47%)
Oct 26, 2016 2.750 2.810 2.705 2.720 18,827 -0.02(-0.73%)
Oct 25, 2016 2.850 2.850 2.700 2.740 24,494 -0.01(-0.36%)
Oct 24, 2016 2.690 2.800 2.690 2.750 16,744 +0.06(+2.23%)
Oct 21, 2016 2.710 2.740 2.650 2.690 48,281 -0.03(-1.10%)
Oct 20, 2016 2.710 2.740 2.650 2.720 20,707 +0.04(+1.49%)
Oct 19, 2016 2.710 2.710 2.610 2.680 15,582 -0.01(-0.37%)
Oct 18, 2016 2.650 2.710 2.580 2.690 60,761 +0.04(+1.51%)
Oct 17, 2016 2.650 2.707 2.540 2.650 62,557 +0.10(+3.92%)
Oct 14, 2016 2.610 2.670 2.530 2.550 26,329 -0.05(-1.92%)
Oct 13, 2016 2.680 2.699 2.600 2.600 86,254 -0.08(-2.99%)
Oct 12, 2016 2.710 2.750 2.650 2.680 57,015 -0.04(-1.47%)
Oct 11, 2016 2.820 2.820 2.710 2.720 24,681 -0.10(-3.55%)
Oct 10, 2016 2.770 2.930 2.770 2.820 123,016 +0.05(+1.81%)
Oct 07, 2016 2.800 3.050 2.750 2.770 104,890 +0.00(+0.00%)
Oct 06, 2016 2.840 2.850 2.720 2.770 37,573 -0.08(-2.81%)
Oct 05, 2016 2.850 2.960 2.850 2.850 23,729 -0.01(-0.35%)
Oct 04, 2016 2.920 3.020 2.850 2.860 76,957 -0.04(-1.38%)
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.