Emles Trust - Emles Made in America ETF (AMER) Historical Stock Data

27.53 ↓0.15 (-0.55%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, AMER is down -0.21% a day on average. There have been 18 days where Emles Trust - Emles Made in America ETF closed green and 12 days where AMER closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1927.5327.53↑$0.00 (0.00%)27.5327.5365
2022-05-1828.5227.69↓$0.83 (-2.92%)27.6928.52311
2022-05-1729.0629.06↑$0.00 (0.00%)28.8429.06429
2022-05-1628.6128.61↑$0.00 (0.00%)28.6128.6124
2022-05-1328.7628.76↑$0.00 (0.00%)28.7628.7616
2022-05-1228.3928.39↑$0.00 (0.00%)28.3928.3991
2022-05-1128.2728.27↑$0.00 (0.00%)28.2728.276
2022-05-1029.2028.61↓$0.59 (-2.02%)28.4329.202.22K
2022-05-0928.8629.03↑$0.17 (0.59%)28.8629.031.30K
2022-05-0629.1029.33↑$0.23 (0.79%)29.1029.33261
2022-05-0529.5229.48↓$0.04 (-0.13%)29.4829.52275
2022-05-0429.7730.31↑$0.54 (1.83%)29.7730.31157
2022-05-0329.5529.55↑$0.00 (0.00%)29.5529.5526
2022-05-0229.2329.13↓$0.10 (-0.35%)29.1329.23468
2022-04-2929.2629.26↑$0.00 (0.00%)29.2629.265
2022-04-2829.9229.93↑$0.01 (0.04%)29.9229.93207
2022-04-2729.6829.52↓$0.16 (-0.53%)29.5229.68108
2022-04-2629.6029.36↓$0.24 (-0.81%)29.3629.60454
2022-04-2530.0029.95↓$0.05 (-0.15%)29.4230.00585
2022-04-2230.4629.90↓$0.56 (-1.83%)29.9030.46234
2022-04-2131.1330.63↓$0.50 (-1.59%)30.5831.131.79K
2022-04-2030.8030.86↑$0.06 (0.18%)30.8030.86161
2022-04-1930.5230.55↑$0.03 (0.11%)30.5230.55311
2022-04-1830.0729.99↓$0.08 (-0.26%)29.9630.12587
2022-04-1430.1230.12↑$0.00 (0.00%)30.1230.1245
2022-04-1330.1730.17↑$0.00 (0.00%)30.1730.1792
2022-04-1230.0729.84↓$0.23 (-0.76%)29.8130.071.52K
2022-04-1129.8229.72↓$0.10 (-0.34%)29.7229.82228
2022-04-0829.3029.60↑$0.30 (1.03%)29.3029.60521
2022-04-0729.3529.60↑$0.25 (0.85%)29.3529.60287
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$AMER do what the markets tells you to do not the other way around

0 Like Report
delaina

$AMER more calls coming in

0 Like Report