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.

DateOpenCloseChangeLowHighVolume
2023-07-0725.6025.60↑$0.00 (0.00%)25.6025.6059
2023-07-0625.6325.63↑$0.00 (0.00%)25.6325.6316
2023-07-0326.0326.12↑$0.09 (0.33%)26.0326.12230
2023-06-2925.7525.81↑$0.06 (0.24%)25.7525.81385
2023-06-2325.3125.26↓$0.05 (-0.21%)25.2625.31501
2023-06-2225.4825.48↑$0.00 (0.00%)25.4825.481
2023-06-2125.6425.64↑$0.00 (0.00%)25.6425.641
2023-06-2025.8725.78↓$0.09 (-0.33%)25.7825.871.16K
2023-06-1626.2326.08↓$0.15 (-0.57%)26.0826.23230
2023-06-1526.1226.12↑$0.00 (0.00%)26.1226.122
2023-06-1425.7025.70↑$0.00 (0.00%)25.7025.702
2023-06-1325.2825.72↑$0.44 (1.73%)25.2825.72211
2023-06-1225.4425.44↑$0.00 (0.00%)25.4425.441
2023-06-0825.1925.26↑$0.07 (0.26%)25.1925.26201
2023-06-0725.1425.23↑$0.09 (0.37%)25.1425.23169
2023-06-0624.9024.90↑$0.00 (0.00%)24.9024.9073
2023-06-0524.8424.84↑$0.00 (0.00%)24.8424.845
2023-06-0224.9524.95↑$0.00 (0.00%)24.9524.9522
2023-06-0124.2924.42↑$0.13 (0.54%)24.2924.42204
2023-05-3124.3124.29↓$0.02 (-0.10%)24.2924.3112.51K
2023-05-3024.4724.47↑$0.00 (0.00%)24.4724.479
2023-05-2624.5624.56↑$0.00 (0.00%)24.5624.561
2023-05-2523.9424.31↑$0.37 (1.55%)23.9424.31401
2023-05-2424.3624.36↑$0.00 (0.00%)24.3624.3615
2023-05-2324.6124.61↑$0.00 (0.00%)24.6124.617
2023-05-2224.6924.69↑$0.00 (0.00%)24.6924.697
2023-05-1924.6924.69↑$0.00 (0.00%)24.6924.6952
2023-05-1824.6424.64↑$0.00 (0.00%)24.6424.6425
2023-05-1724.3524.54↑$0.19 (0.80%)24.3524.564.81K
2023-05-1524.5124.52↑$0.01 (0.04%)24.5124.52400
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$EMCA puts r going to print tomorrow

0 Like Report
davieshelvy

$EMCA Dumping started...
Get out while you can...

0 Like Report
kairaae

$EMCA doesn’t look good for Monday.

0 Like Report