Emerge ETF Trust - Emerge EMPWR Sustainable Dividend Equity ETF (EMCA) Historical Stock Data
25.60 ↑0.00 (0.00%)
As of July 7, 2023, 3:41pm EST.
Historical Data
In the past 30 trading days, EMCA is up 0.16% a day on average. There have been 26 days where Emerge ETF Trust - Emerge EMPWR Sustainable Dividend Equity ETF closed green and 4 days where EMCA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-07-07 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 59 |
2023-07-06 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.63 | 25.63 | 16 |
2023-07-03 | 26.03 | 26.12 | ↑$0.09 (0.33%) | 26.03 | 26.12 | 230 |
2023-06-29 | 25.75 | 25.81 | ↑$0.06 (0.24%) | 25.75 | 25.81 | 385 |
2023-06-23 | 25.31 | 25.26 | ↓$0.05 (-0.21%) | 25.26 | 25.31 | 501 |
2023-06-22 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.48 | 25.48 | 1 |
2023-06-21 | 25.64 | 25.64 | ↑$0.00 (0.00%) | 25.64 | 25.64 | 1 |
2023-06-20 | 25.87 | 25.78 | ↓$0.09 (-0.33%) | 25.78 | 25.87 | 1.16K |
2023-06-16 | 26.23 | 26.08 | ↓$0.15 (-0.57%) | 26.08 | 26.23 | 230 |
2023-06-15 | 26.12 | 26.12 | ↑$0.00 (0.00%) | 26.12 | 26.12 | 2 |
2023-06-14 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.70 | 25.70 | 2 |
2023-06-13 | 25.28 | 25.72 | ↑$0.44 (1.73%) | 25.28 | 25.72 | 211 |
2023-06-12 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.44 | 25.44 | 1 |
2023-06-08 | 25.19 | 25.26 | ↑$0.07 (0.26%) | 25.19 | 25.26 | 201 |
2023-06-07 | 25.14 | 25.23 | ↑$0.09 (0.37%) | 25.14 | 25.23 | 169 |
2023-06-06 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 73 |
2023-06-05 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 5 |
2023-06-02 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 22 |
2023-06-01 | 24.29 | 24.42 | ↑$0.13 (0.54%) | 24.29 | 24.42 | 204 |
2023-05-31 | 24.31 | 24.29 | ↓$0.02 (-0.10%) | 24.29 | 24.31 | 12.51K |
2023-05-30 | 24.47 | 24.47 | ↑$0.00 (0.00%) | 24.47 | 24.47 | 9 |
2023-05-26 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 1 |
2023-05-25 | 23.94 | 24.31 | ↑$0.37 (1.55%) | 23.94 | 24.31 | 401 |
2023-05-24 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 15 |
2023-05-23 | 24.61 | 24.61 | ↑$0.00 (0.00%) | 24.61 | 24.61 | 7 |
2023-05-22 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 7 |
2023-05-19 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 52 |
2023-05-18 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.64 | 24.64 | 25 |
2023-05-17 | 24.35 | 24.54 | ↑$0.19 (0.80%) | 24.35 | 24.56 | 4.81K |
2023-05-15 | 24.51 | 24.52 | ↑$0.01 (0.04%) | 24.51 | 24.52 | 400 |
Create an account or log in to view more rows.
$EMCA puts r going to print tomorrow
$EMCA get ready bears and bulls
$EMCA let’s buy NOW!!!
$EMCA looking good today??
$EMCA bounce back baby
$EMCA Very bullish action
$EMCA time to run
$EMCA Dumping started...
Get out while you can...
$EMCA Not another do nothing day
$EMCA doesn’t look good for Monday.