Emerge ETF Trust - Emerge EMPWR Sustainable Emerging Markets Equity ETF (EMCH) Historical Stock Data
4.21 ↑0.00 (0.00%)
As of Market Close on September 1st, 2023.
Historical Data
In the past 30 trading days, EMCH is down -0.02% a day on average. There have been 17 days where Emerge ETF Trust - Emerge EMPWR Sustainable Emerging Markets Equity ETF closed green and 13 days where EMCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 4.22 | 4.21 | ↓$0.01 (-0.24%) | 4.21 | 4.23 | 16.02K |
| 2023-08-31 | 4.22 | 4.21 | ↓$0.01 (-0.29%) | 4.21 | 4.22 | 10.23K |
| 2023-08-30 | 4.23 | 4.23 | ↓$0.01 (-0.12%) | 4.22 | 4.23 | 15.93K |
| 2023-08-28 | 4.19 | 4.19 | ↑$0.00 (0.11%) | 4.19 | 4.19 | 48.27K |
| 2023-08-25 | 4.17 | 4.18 | ↑$0.01 (0.16%) | 4.17 | 4.18 | 2.49K |
| 2023-08-24 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.20 | 4.21 | 12.75K |
| 2023-08-22 | 4.14 | 4.14 | ↓$0.00 (-0.08%) | 4.14 | 4.14 | 9.86K |
| 2023-08-18 | 4.16 | 4.14 | ↓$0.01 (-0.32%) | 4.14 | 4.16 | 20.61K |
| 2023-08-16 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.17 | 4.17 | 5.22K |
| 2023-08-14 | 4.23 | 4.21 | ↓$0.02 (-0.49%) | 4.21 | 4.24 | 25.28K |
| 2023-08-11 | 4.24 | 4.24 | ↑$0.00 (0.00%) | 4.24 | 4.24 | 19.04K |
| 2023-08-10 | 4.27 | 4.28 | ↑$0.01 (0.26%) | 4.27 | 4.28 | 23.35K |
| 2023-08-09 | 4.26 | 4.26 | ↑$0.00 (0.09%) | 4.26 | 4.26 | 303.71K |
| 2023-08-08 | 4.26 | 4.26 | ↑$0.00 (0.09%) | 4.25 | 4.26 | 400.34K |
| 2023-08-04 | 4.21 | 4.24 | ↑$0.03 (0.82%) | 4.21 | 4.24 | 11.83K |
| 2023-08-03 | 4.23 | 4.21 | ↓$0.02 (-0.48%) | 4.21 | 4.23 | 12.71K |
| 2023-08-02 | 4.27 | 4.23 | ↓$0.04 (-1.00%) | 4.23 | 4.27 | 31.79K |
| 2023-07-31 | 4.31 | 4.31 | ↑$0.00 (0.11%) | 4.30 | 4.31 | 11.01K |
| 2023-07-28 | 4.27 | 4.28 | ↑$0.01 (0.28%) | 4.27 | 4.28 | 17.24K |
| 2023-07-27 | 4.29 | 4.29 | ↑$0.00 (0.09%) | 4.29 | 4.29 | 35.60K |
| 2023-07-26 | 4.28 | 4.29 | ↑$0.01 (0.35%) | 4.28 | 4.29 | 19.94K |
| 2023-07-25 | 4.30 | 4.28 | ↓$0.02 (-0.38%) | 4.28 | 4.30 | 22.91K |
| 2023-07-24 | 4.29 | 4.29 | ↓$0.00 (-0.07%) | 4.29 | 4.29 | 8.48K |
| 2023-07-21 | 4.27 | 4.28 | ↑$0.01 (0.27%) | 4.27 | 4.29 | 16.97K |
| 2023-07-20 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.30 | 4.30 | 3.97K |
| 2023-07-14 | 4.31 | 4.30 | ↓$0.01 (-0.32%) | 4.30 | 4.31 | 93.59K |
| 2023-07-13 | 4.26 | 4.30 | ↑$0.04 (0.95%) | 4.26 | 4.30 | 104.53K |
| 2023-07-11 | 4.22 | 4.21 | ↓$0.01 (-0.14%) | 4.20 | 4.22 | 35.36K |
| 2023-07-03 | 26.93 | 26.93 | ↑$0.00 (0.00%) | 26.93 | 26.93 | 9 |
| 2023-06-27 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 9 |
Create an account or log in to view more rows.
$EMCH unstoppable up wow
$EMCH Chill out and chill some more. It's all temporary.
$EMCH we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$EMCH bear trap dude
$EMCH day trade is ok to buy here but sell later
$EMCH Growth/Value
$EMCH is anyone really buying this shit
$EMCH buy the dip were blasting off
$EMCH tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$EMCH bounce back baby