Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,471.00 | -26.00 | -0.74% | 3,482.50 | 3,482.50 | 3,468.50 | 15,543 |
| May 30 2024 | 3,497.00 | -35.00 | -0.99% | 3,497.00 | 3,497.00 | 3,497.00 | 42 |
| May 29 2024 | 3,532.00 | -16.00 | -0.45% | 3,532.00 | 3,532.00 | 3,532.00 | 426 |
| May 28 2024 | 3,548.00 | -43.00 | -1.20% | 3,567.00 | 3,567.50 | 3,548.00 | 360 |
| May 24 2024 | 3,591.00 | -2.00 | -0.06% | 3,587.00 | 3,591.00 | 3,585.00 | 1,483 |
| May 23 2024 | 3,593.00 | 21.00 | 0.59% | 3,600.50 | 3,600.50 | 3,587.50 | 8,851 |
| May 22 2024 | 3,572.00 | -29.00 | -0.81% | 3,577.50 | 3,584.50 | 3,572.00 | 6,979 |
| May 21 2024 | 3,601.00 | -27.00 | -0.74% | 3,582.50 | 3,601.00 | 3,582.50 | 8,826 |
| May 20 2024 | 3,628.00 | 24.50 | 0.68% | 3,610.50 | 3,628.00 | 3,610.50 | 343 |
| May 17 2024 | 3,603.50 | -21.50 | -0.59% | 3,603.50 | 3,603.50 | 3,603.50 | 266 |
| May 16 2024 | 3,625.00 | 11.00 | 0.30% | 3,607.50 | 3,625.00 | 3,607.50 | 894 |
| May 15 2024 | 3,614.00 | 24.00 | 0.67% | 3,589.50 | 3,614.00 | 3,589.50 | 3,965 |
| May 14 2024 | 3,590.00 | 2.50 | 0.07% | 3,590.00 | 3,590.00 | 3,590.00 | 572 |
| May 13 2024 | 3,587.50 | 16.00 | 0.45% | 3,587.50 | 3,587.50 | 3,587.50 | 744 |
| May 10 2024 | 3,571.50 | -0.50 | -0.01% | 3,590.00 | 3,590.00 | 3,571.50 | 1,610 |
| May 09 2024 | 3,572.00 | 6.00 | 0.17% | 3,575.00 | 3,575.50 | 3,572.00 | 1,971 |
| May 08 2024 | 3,566.00 | -2.00 | -0.06% | 3,582.00 | 3,582.00 | 3,566.00 | 7,637 |
| May 07 2024 | 3,568.00 | 7.50 | 0.21% | 3,568.00 | 3,568.00 | 3,568.00 | 4,036 |
| May 03 2024 | 3,560.50 | 35.50 | 1.01% | 3,526.00 | 3,560.50 | 3,522.00 | 2,974 |
| May 02 2024 | 3,525.00 | 14.00 | 0.40% | 3,525.00 | 3,525.00 | 3,525.00 | 3,141 |
| May 01 2024 | 3,511.00 | -3.00 | -0.09% | 3,511.00 | 3,511.00 | 3,511.00 | 3,801 |
| Apr 30 2024 | 3,514.00 | -10.00 | -0.28% | 3,509.50 | 3,514.00 | 3,507.50 | 14,153 |
| Apr 29 2024 | 3,524.00 | 24.25 | 0.69% | 3,530.50 | 3,534.00 | 3,517.50 | 8,609 |
| Apr 26 2024 | 3,499.75 | 42.75 | 1.24% | 3,499.75 | 3,499.75 | 3,499.75 | 919 |
| Apr 25 2024 | 3,457.00 | -50.00 | -1.43% | 3,469.00 | 3,469.50 | 3,457.00 | 5,012 |
| Apr 24 2024 | 3,507.00 | -5.50 | -0.16% | 3,512.50 | 3,513.00 | 3,496.00 | 5,422 |
| Apr 23 2024 | 3,512.50 | 0.50 | 0.01% | 3,502.00 | 3,512.50 | 3,502.00 | 8,520 |
| Apr 22 2024 | 3,512.00 | 66.00 | 1.92% | 3,497.00 | 3,512.00 | 3,497.00 | 12,883 |
| Apr 19 2024 | 3,446.00 | -25.00 | -0.72% | 3,461.00 | 3,476.50 | 3,446.00 | 8,086 |
| Apr 18 2024 | 3,471.00 | 38.00 | 1.11% | 3,456.50 | 3,471.00 | 3,449.50 | 957 |
| Apr 17 2024 | 3,433.00 | -7.00 | -0.20% | 3,433.00 | 3,433.00 | 3,433.00 | 56 |
| Apr 16 2024 | 3,440.00 | -69.00 | -1.97% | 3,440.00 | 3,440.00 | 3,440.00 | 612 |
| Apr 15 2024 | 3,509.00 | -19.00 | -0.54% | 3,525.00 | 3,525.00 | 3,509.00 | 968 |
| Apr 12 2024 | 3,528.00 | -23.00 | -0.65% | 3,528.00 | 3,528.00 | 3,528.00 | 653 |
| Apr 11 2024 | 3,551.00 | -8.50 | -0.24% | 3,569.50 | 3,574.00 | 3,551.00 | 2,161 |
| Apr 10 2024 | 3,559.50 | -18.00 | -0.50% | 3,556.00 | 3,567.00 | 3,554.50 | 6,163 |
| Apr 09 2024 | 3,577.50 | 4.50 | 0.13% | 3,572.00 | 3,586.50 | 3,572.00 | 6,278 |
| Apr 08 2024 | 3,573.00 | 31.50 | 0.89% | 3,562.00 | 3,573.00 | 3,562.00 | 2,245 |
| Apr 05 2024 | 3,541.50 | -17.00 | -0.48% | 3,533.50 | 3,541.50 | 3,533.50 | 1,890 |
| Apr 04 2024 | 3,558.50 | 26.50 | 0.75% | 3,550.50 | 3,558.50 | 3,550.50 | 1,894 |
| Apr 03 2024 | 3,532.00 | -14.00 | -0.39% | 3,514.50 | 3,532.00 | 3,514.50 | 4,156 |
| Apr 02 2024 | 3,546.00 | 13.00 | 0.37% | 3,556.00 | 3,556.00 | 3,546.00 | 8,264 |
| Mar 28 2024 | 3,533.00 | -3.50 | -0.10% | 3,538.50 | 3,545.00 | 3,533.00 | 21,852 |
| Mar 27 2024 | 3,536.50 | 5.50 | 0.16% | 3,527.50 | 3,536.50 | 3,527.50 | 2,410 |
| Mar 26 2024 | 3,531.00 | 4.00 | 0.11% | 3,514.50 | 3,531.00 | 3,514.50 | 3,048 |
| Mar 25 2024 | 3,527.00 | -5.50 | -0.16% | 3,525.50 | 3,530.50 | 3,525.50 | 15,286 |
| Mar 22 2024 | 3,532.50 | -7.00 | -0.20% | 3,523.50 | 3,532.50 | 3,523.50 | 4,179 |
| Mar 21 2024 | 3,539.50 | 71.50 | 2.06% | 3,517.00 | 3,539.50 | 3,517.00 | 7,665 |
| Mar 20 2024 | 3,468.00 | -15.00 | -0.43% | 3,479.50 | 3,483.00 | 3,468.00 | 21,491 |
| Mar 19 2024 | 3,483.00 | -17.00 | -0.49% | 3,469.50 | 3,483.00 | 3,469.50 | 2,186 |
| Mar 18 2024 | 3,500.00 | -5.50 | -0.16% | 3,503.50 | 3,503.50 | 3,493.50 | 8,015 |
| Mar 15 2024 | 3,505.50 | -21.50 | -0.61% | 3,504.50 | 3,505.50 | 3,504.50 | 1,232 |
| Mar 14 2024 | 3,527.00 | 33.00 | 0.94% | 3,527.00 | 3,527.00 | 3,527.00 | 76 |
| Mar 13 2024 | 3,494.00 | -42.50 | -1.20% | 3,505.00 | 3,505.00 | 3,494.00 | 414 |
| Mar 12 2024 | 3,536.50 | 24.00 | 0.68% | 3,527.50 | 3,536.50 | 3,527.00 | 27,855 |
| Mar 11 2024 | 3,512.50 | 2.00 | 0.06% | 3,512.50 | 3,512.50 | 3,512.50 | 2,470 |
| Mar 08 2024 | 3,510.50 | -5.50 | -0.16% | 3,520.00 | 3,522.50 | 3,510.50 | 12,297 |
| Mar 07 2024 | 3,516.00 | 8.00 | 0.23% | 3,511.00 | 3,516.00 | 3,509.50 | 10,309 |
| Mar 06 2024 | 3,508.00 | 39.00 | 1.12% | 3,497.50 | 3,508.00 | 3,497.50 | 2,333 |
| Mar 05 2024 | 3,469.00 | -34.00 | -0.97% | 3,469.00 | 3,469.00 | 3,469.00 | 3,714 |
