Emles Trust - Emles Made in America ETF (AMER) Historical Stock Data
26.19 ↑0.00 (0.00%)
As of October 13, 2022, 3:56pm EST.
Historical Data
In the past 30 trading days, AMER is up 0.25% a day on average. There have been 25 days where Emles Trust - Emles Made in America ETF closed green and 5 days where AMER closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-10-19 | 26.24 | 26.19 | ↓$0.05 (-0.21%) | 26.13 | 26.24 | 1.31K |
2022-10-18 | 26.26 | 26.21 | ↓$0.06 (-0.21%) | 26.21 | 26.26 | 2.13K |
2022-10-17 | 25.93 | 26.20 | ↑$0.27 (1.06%) | 25.93 | 26.20 | 648 |
2022-10-14 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.70 | 25.70 | 57 |
2022-10-13 | 26.16 | 26.45 | ↑$0.29 (1.09%) | 25.98 | 27.64 | 33.75K |
2022-10-12 | 26.85 | 26.75 | ↓$0.10 (-0.36%) | 26.75 | 26.85 | 109 |
2022-10-11 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 119 |
2022-10-10 | 26.11 | 26.75 | ↑$0.64 (2.45%) | 26.00 | 26.75 | 515 |
2022-10-07 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 1 |
2022-10-06 | 26.75 | 26.77 | ↑$0.02 (0.08%) | 26.75 | 26.77 | 140 |
2022-10-05 | 27.13 | 27.02 | ↓$0.11 (-0.41%) | 27.02 | 27.13 | 102 |
2022-10-04 | 26.68 | 27.17 | ↑$0.49 (1.82%) | 26.68 | 27.17 | 619 |
2022-10-03 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.45 | 26.45 | 191 |
2022-09-30 | 26.10 | 25.74 | ↓$0.36 (-1.38%) | 25.74 | 26.10 | 14.09K |
2022-09-29 | 25.80 | 25.91 | ↑$0.11 (0.43%) | 25.80 | 25.91 | 10.23K |
2022-09-28 | 26.24 | 26.38 | ↑$0.14 (0.52%) | 26.24 | 26.38 | 175 |
2022-09-27 | 25.76 | 25.80 | ↑$0.04 (0.15%) | 25.75 | 25.80 | 50.01K |
2022-09-26 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 138 |
2022-09-23 | 26.19 | 26.28 | ↑$0.09 (0.35%) | 26.19 | 26.28 | 420 |
2022-09-22 | 26.60 | 26.86 | ↑$0.26 (0.99%) | 26.60 | 26.86 | 710 |
2022-09-21 | 27.04 | 27.04 | ↑$0.00 (0.00%) | 27.04 | 27.04 | 4 |
2022-09-20 | 27.04 | 27.18 | ↑$0.14 (0.51%) | 27.04 | 27.18 | 2.50K |
2022-09-19 | 27.35 | 27.53 | ↑$0.18 (0.66%) | 27.35 | 27.53 | 413 |
2022-09-16 | 27.13 | 27.13 | ↑$0.00 (0.00%) | 27.13 | 27.13 | 6 |
2022-09-15 | 27.40 | 27.40 | ↑$0.00 (0.00%) | 27.40 | 27.40 | 93 |
2022-09-14 | 27.48 | 27.48 | ↑$0.00 (0.00%) | 27.48 | 27.48 | 243 |
2022-09-13 | 27.89 | 27.89 | ↑$0.00 (0.00%) | 27.89 | 27.89 | 53 |
2022-09-12 | 28.87 | 28.87 | ↑$0.00 (0.00%) | 28.87 | 28.87 | 5 |
2022-09-09 | 28.84 | 28.84 | ↑$0.00 (0.00%) | 28.84 | 28.84 | 122 |
2022-09-08 | 28.41 | 28.41 | ↑$0.00 (0.00%) | 28.41 | 28.41 | 37 |
Create an account or log in to view more rows.
$AMER Holding Pattern
$AMER watch for another rejection up here
$AMER in it to win it
$AMER what a horse shit show!
$AMER good support.....
$AMER due for a spike!
$AMER Who else bought the dip on Friday?
$AMER Shorts talk the talk but cant walk the walk
$AMER added
$AMER will go green when market opens!