Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 27.3642 | 0.48 | 1.77% | 28.22 | 28.22 | 27.2707 | 647 |
| May 31 2024 | 26.8888 | -0.29 | -1.07% | 26.98 | 26.98 | 26.745 | 2,020 |
| May 30 2024 | 27.1783 | -0.04 | -0.13% | 27.1808 | 27.29 | 27.17 | 3,299 |
| May 29 2024 | 27.215 | -0.46 | -1.67% | 27.35 | 27.35 | 27.18 | 1,567 |
| May 28 2024 | 27.6772 | 0.00 | 0.01% | 27.73 | 27.73 | 27.62 | 1,197 |
| May 24 2024 | 27.6751 | 0.21 | 0.77% | 27.67 | 27.695 | 27.62 | 1,417 |
| May 23 2024 | 27.4643 | 0.01 | 0.02% | 27.81 | 27.81 | 27.4643 | 475 |
| May 22 2024 | 27.459 | -0.13 | -0.46% | 27.66 | 27.66 | 27.39 | 6,480 |
| May 21 2024 | 27.5849 | -0.10 | -0.35% | 27.63 | 27.63 | 27.51 | 6,654 |
| May 20 2024 | 27.6821 | -0.04 | -0.15% | 27.68 | 27.71 | 27.6301 | 4,202 |
| May 17 2024 | 27.725 | 0.15 | 0.55% | 27.67 | 27.79 | 27.66 | 6,150 |
| May 16 2024 | 27.5737 | -0.09 | -0.33% | 27.67 | 27.88 | 27.5213 | 1,620 |
| May 15 2024 | 27.6659 | 0.37 | 1.37% | 27.5799 | 27.69 | 27.54 | 4,058 |
| May 14 2024 | 27.2923 | 0.30 | 1.12% | 27.18 | 27.30 | 27.0825 | 6,334 |
| May 13 2024 | 26.99 | 0.13 | 0.47% | 27.06 | 27.06 | 26.85 | 1,040 |
| May 10 2024 | 26.865 | 0.00 | 0.00% | 27.01 | 27.01 | 26.81 | 2,752 |
| May 09 2024 | 26.8653 | -0.22 | -0.81% | 26.85 | 26.8653 | 26.64 | 6,910 |
| May 08 2024 | 27.085 | 0.11 | 0.40% | 26.92 | 27.085 | 26.92 | 5,014 |
| May 07 2024 | 26.9761 | -0.20 | -0.74% | 27.005 | 27.005 | 26.97 | 318 |
| May 06 2024 | 27.1779 | 0.01 | 0.03% | 27.12 | 27.21 | 27.12 | 404 |
| May 03 2024 | 27.1704 | 0.30 | 1.10% | 27.085 | 27.1704 | 27.085 | 879 |
| May 02 2024 | 26.8745 | 0.31 | 1.19% | 26.74 | 26.94 | 26.58 | 5,112 |
| May 01 2024 | 26.5597 | -0.01 | -0.05% | 26.61 | 26.65 | 26.5597 | 14,609 |
| Apr 30 2024 | 26.5739 | -0.29 | -1.07% | 26.805 | 26.805 | 26.5739 | 1,175 |
| Apr 29 2024 | 26.861 | 0.14 | 0.52% | 26.81 | 26.9197 | 26.75 | 5,496 |
| Apr 26 2024 | 26.7224 | 0.28 | 1.04% | 26.67 | 26.7224 | 26.64 | 1,058 |
| Apr 25 2024 | 26.4466 | 0.04 | 0.16% | 26.11 | 26.4466 | 26.03 | 2,389 |
| Apr 24 2024 | 26.4048 | 0.07 | 0.25% | 26.51 | 26.51 | 26.33 | 1,495 |
| Apr 23 2024 | 26.3386 | 0.26 | 0.99% | 26.10 | 26.3386 | 25.94 | 1,597 |
| Apr 22 2024 | 26.0803 | 0.05 | 0.20% | 25.86 | 28.63 | 25.86 | 2,993 |
| Apr 19 2024 | 26.0278 | -0.20 | -0.77% | 26.10 | 26.10 | 25.95 | 515 |
| Apr 18 2024 | 26.2302 | -0.08 | -0.30% | 26.35 | 26.35 | 26.205 | 1,607 |
| Apr 17 2024 | 26.3086 | -0.03 | -0.13% | 26.52 | 26.52 | 26.27 | 2,401 |
| Apr 16 2024 | 26.3419 | -0.29 | -1.10% | 26.36 | 26.4099 | 26.21 | 7,074 |
| Apr 15 2024 | 26.635 | -0.33 | -1.23% | 27.04 | 27.04 | 26.635 | 965 |
| Apr 12 2024 | 26.966 | -0.66 | -2.37% | 27.00 | 27.06 | 26.96 | 1,173 |
| Apr 11 2024 | 27.622 | 0.20 | 0.74% | 27.62 | 27.68 | 27.5399 | 1,880 |
| Apr 10 2024 | 27.4201 | -0.42 | -1.51% | 27.48 | 27.49 | 27.375 | 3,018 |
| Apr 09 2024 | 27.8399 | -0.01 | -0.02% | 27.92 | 27.92 | 27.75 | 1,747 |
| Apr 08 2024 | 27.845 | 0.10 | 0.38% | 27.85 | 27.92 | 27.80 | 1,044 |
| Apr 05 2024 | 27.7402 | 0.12 | 0.42% | 27.66 | 27.76 | 27.66 | 2,794 |
| Apr 04 2024 | 27.6241 | -0.06 | -0.22% | 28.04 | 28.04 | 27.6241 | 876 |
| Apr 03 2024 | 27.6843 | 0.07 | 0.27% | 27.47 | 27.7512 | 27.47 | 1,477 |
| Apr 02 2024 | 27.6097 | 0.01 | 0.04% | 27.65 | 27.70 | 27.5317 | 12,173 |
| Apr 01 2024 | 27.60 | 0.25 | 0.90% | 27.63 | 27.665 | 27.4988 | 2,151 |
| Mar 28 2024 | 27.3545 | 0.11 | 0.40% | 27.44 | 27.45 | 27.35 | 2,566 |
| Mar 27 2024 | 27.2465 | 0.20 | 0.73% | 27.26 | 27.31 | 27.235 | 3,699 |
| Mar 26 2024 | 27.05 | -0.11 | -0.42% | 27.22 | 27.44 | 27.05 | 4,762 |
| Mar 25 2024 | 27.164 | 0.08 | 0.29% | 27.07 | 27.23 | 27.07 | 1,043 |
| Mar 22 2024 | 27.085 | -0.16 | -0.58% | 27.09 | 27.19 | 27.08 | 1,972 |
| Mar 21 2024 | 27.2441 | 0.13 | 0.49% | 27.38 | 27.38 | 27.21 | 758 |
| Mar 20 2024 | 27.1118 | 0.42 | 1.57% | 26.93 | 27.1118 | 26.89 | 5,925 |
| Mar 19 2024 | 26.6933 | -0.17 | -0.62% | 26.5608 | 26.74 | 26.5608 | 1,212 |
| Mar 18 2024 | 26.8608 | 0.10 | 0.38% | 26.92 | 26.94 | 26.855 | 1,215 |
| Mar 15 2024 | 26.7602 | -0.14 | -0.52% | 26.79 | 26.88 | 26.73 | 1,091 |
| Mar 14 2024 | 26.90 | -0.24 | -0.89% | 27.11 | 27.11 | 26.82 | 4,426 |
| Mar 13 2024 | 27.1423 | -0.20 | -0.73% | 27.10 | 27.24 | 27.075 | 5,355 |
| Mar 12 2024 | 27.3408 | 0.25 | 0.92% | 27.19 | 27.36 | 27.19 | 2,818 |
| Mar 11 2024 | 27.0914 | -0.07 | -0.24% | 27.06 | 27.18 | 27.06 | 3,139 |
| Mar 08 2024 | 27.1565 | -0.12 | -0.45% | 27.36 | 27.36 | 27.14 | 2,118 |
| Mar 07 2024 | 27.28 | 0.28 | 1.05% | 27.04 | 27.33 | 27.00 | 2,337 |
| Mar 06 2024 | 26.9964 | 0.23 | 0.87% | 27.00 | 27.07 | 26.99 | 6,010 |
