Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 13.7166 | -0.20 | -1.46% | 13.82 | 13.88 | 13.7166 | 2,440 |
| Jun 14 2024 | 13.9197 | 0.14 | 0.99% | 13.89 | 14.01 | 13.89 | 10,641 |
| Jun 13 2024 | 13.7832 | 0.10 | 0.74% | 13.65 | 13.79 | 13.65 | 829 |
| Jun 12 2024 | 13.6821 | 0.05 | 0.38% | 13.45 | 13.6821 | 13.3886 | 6,841 |
| Jun 11 2024 | 13.6297 | -0.09 | -0.64% | 13.72 | 13.765 | 13.62 | 2,543 |
| Jun 10 2024 | 13.7174 | 0.10 | 0.75% | 13.58 | 13.78 | 13.58 | 4,394 |
| Jun 07 2024 | 13.6159 | 0.38 | 2.84% | 13.29 | 13.6299 | 13.28 | 2,167 |
| Jun 06 2024 | 13.2397 | -0.02 | -0.18% | 13.38 | 13.39 | 13.23 | 2,705 |
| Jun 05 2024 | 13.2642 | -0.11 | -0.82% | 13.34 | 13.36 | 13.25 | 1,724 |
| Jun 04 2024 | 13.3744 | 0.24 | 1.86% | 13.29 | 13.39 | 13.26 | 4,389 |
| Jun 03 2024 | 13.13 | -0.07 | -0.51% | 12.98 | 13.1301 | 12.83 | 29,512 |
| May 31 2024 | 13.1967 | -0.22 | -1.65% | 13.30 | 13.4387 | 13.1967 | 1,339 |
| May 30 2024 | 13.4184 | -0.49 | -3.53% | 13.56 | 13.56 | 13.35 | 10,612 |
| May 29 2024 | 13.9094 | 0.18 | 1.32% | 13.83 | 13.9094 | 13.78 | 3,801 |
| May 28 2024 | 13.7282 | -0.10 | -0.74% | 13.60 | 13.79 | 13.60 | 12,505 |
| May 24 2024 | 13.83 | -0.32 | -2.29% | 14.54 | 14.54 | 13.80 | 17,982 |
| May 23 2024 | 14.1545 | 0.06 | 0.42% | 14.08 | 14.1699 | 14.0302 | 5,236 |
| May 22 2024 | 14.0955 | 0.04 | 0.29% | 14.14 | 14.14 | 13.93 | 3,773 |
| May 21 2024 | 14.0552 | 0.06 | 0.39% | 14.08 | 14.1363 | 14.00 | 16,524 |
| May 20 2024 | 14.00 | 0.07 | 0.51% | 13.95 | 14.07 | 13.95 | 2,182 |
| May 17 2024 | 13.9294 | 0.25 | 1.85% | 13.92 | 13.989 | 13.92 | 3,132 |
| May 16 2024 | 13.6768 | 0.33 | 2.44% | 13.49 | 13.6768 | 13.48 | 6,827 |
| May 15 2024 | 13.351 | 0.17 | 1.32% | 13.23 | 13.5801 | 13.23 | 6,459 |
| May 14 2024 | 13.1765 | -0.75 | -5.36% | 13.13 | 13.48 | 12.64 | 11,825 |
| May 13 2024 | 13.9223 | -0.50 | -3.45% | 14.00 | 14.00 | 13.40 | 3,011 |
| May 10 2024 | 14.42 | 0.09 | 0.64% | 14.45 | 14.45 | 14.42 | 589 |
| May 09 2024 | 14.329 | -0.30 | -2.06% | 14.4999 | 14.4999 | 14.329 | 3,571 |
| May 08 2024 | 14.63 | 0.20 | 1.36% | 14.44 | 14.63 | 14.44 | 2,081 |
| May 07 2024 | 14.4333 | -0.06 | -0.39% | 14.51 | 14.51 | 14.35 | 2,219 |
| May 06 2024 | 14.49 | -0.10 | -0.68% | 14.49 | 14.57 | 14.49 | 2,924 |
| May 03 2024 | 14.5891 | -0.28 | -1.88% | 14.65 | 14.71 | 14.55 | 11,388 |
| May 02 2024 | 14.8688 | -0.26 | -1.70% | 15.08 | 15.08 | 14.85 | 5,246 |
| May 01 2024 | 15.1262 | 0.14 | 0.94% | 15.00 | 15.21 | 14.94 | 21,302 |
| Apr 30 2024 | 14.9858 | 0.21 | 1.42% | 14.88 | 14.99 | 14.88 | 1,069 |
| Apr 29 2024 | 14.7766 | 0.07 | 0.46% | 14.60 | 14.85 | 14.60 | 1,278 |
| Apr 26 2024 | 14.7093 | -0.12 | -0.82% | 14.82 | 14.82 | 14.63 | 4,292 |
| Apr 25 2024 | 14.8315 | 0.08 | 0.52% | 14.92 | 14.95 | 14.81 | 1,199 |
| Apr 24 2024 | 14.755 | 0.01 | 0.05% | 14.87 | 14.87 | 14.74 | 409 |
| Apr 23 2024 | 14.7469 | -0.13 | -0.88% | 14.77 | 14.77 | 14.71 | 2,725 |
| Apr 22 2024 | 14.8775 | -0.01 | -0.09% | 14.81 | 14.9187 | 14.75 | 5,862 |
| Apr 19 2024 | 14.8905 | -0.11 | -0.73% | 14.92 | 14.95 | 14.8905 | 2,271 |
| Apr 18 2024 | 15.00 | 0.02 | 0.12% | 14.98 | 15.0191 | 14.895 | 508 |
| Apr 17 2024 | 14.9825 | 0.00 | 0.02% | 14.95 | 14.9825 | 14.81 | 2,893 |
| Apr 16 2024 | 14.98 | 0.04 | 0.27% | 15.01 | 15.02 | 14.93 | 6,631 |
| Apr 15 2024 | 14.94 | 0.17 | 1.12% | 14.73 | 14.94 | 14.6095 | 10,881 |
| Apr 12 2024 | 14.7744 | 0.38 | 2.64% | 14.37 | 14.79 | 14.37 | 9,724 |
| Apr 11 2024 | 14.395 | -0.04 | -0.28% | 14.45 | 14.54 | 14.37 | 3,647 |
| Apr 10 2024 | 14.435 | 0.17 | 1.22% | 14.45 | 14.55 | 14.435 | 1,732 |
| Apr 09 2024 | 14.2609 | 0.06 | 0.42% | 14.31 | 14.31 | 14.2609 | 343 |
| Apr 08 2024 | 14.2014 | 0.07 | 0.50% | 14.14 | 14.2014 | 14.09 | 1,071 |
| Apr 05 2024 | 14.1314 | 0.00 | -0.01% | 14.20 | 14.20 | 14.10 | 2,096 |
| Apr 04 2024 | 14.1332 | 0.12 | 0.83% | 13.99 | 14.18 | 13.89 | 5,225 |
| Apr 03 2024 | 14.0173 | 0.20 | 1.47% | 13.9403 | 14.0173 | 13.92 | 3,847 |
| Apr 02 2024 | 13.8146 | 0.34 | 2.54% | 13.53 | 13.87 | 13.53 | 6,761 |
| Apr 01 2024 | 13.4728 | 0.22 | 1.65% | 13.15 | 13.4728 | 13.11 | 3,082 |
| Mar 28 2024 | 13.2544 | -0.05 | -0.37% | 13.36 | 13.36 | 13.25 | 3,164 |
| Mar 27 2024 | 13.3041 | -0.23 | -1.68% | 13.40 | 13.40 | 13.3041 | 498 |
| Mar 26 2024 | 13.532 | -0.01 | -0.06% | 13.45 | 13.532 | 13.44 | 5,940 |
| Mar 25 2024 | 13.54 | 0.07 | 0.52% | 13.37 | 13.54 | 13.37 | 1,459 |
| Mar 22 2024 | 13.47 | 0.11 | 0.82% | 13.30 | 13.47 | 13.30 | 961 |
| Mar 21 2024 | 13.3603 | -0.01 | -0.05% | 13.49 | 13.54 | 13.34 | 9,005 |
| Mar 20 2024 | 13.3666 | -0.31 | -2.24% | 13.52 | 13.545 | 13.2801 | 8,903 |
