Simplify Exchange Traded Funds (EMGD) Historical Stock Data

19.33 ↑0.21 (1.12%)
As of January 27, 2023, 9:32am EST.

Historical Data

In the past 30 trading days, EMGD is up 0.03% a day on average. There have been 16 days where Simplify Exchange Traded Funds closed green and 14 days where EMGD closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0118.9819.12↑$0.14 (0.72%)18.9819.121.95K
2023-01-3118.8618.89↑$0.03 (0.17%)18.8618.89723
2023-01-3018.9618.91↓$0.05 (-0.29%)18.9118.96356
2023-01-2719.2819.27↓$0.01 (-0.05%)19.2719.321.85K
2023-01-2619.3319.35↑$0.02 (0.08%)19.3319.35343
2023-01-2519.0119.19↑$0.18 (0.97%)19.0119.191.24K
2023-01-2419.0919.09↓$0.00 (0.00%)19.0919.186.46K
2023-01-2319.2119.18↓$0.03 (-0.15%)19.1819.251.76K
2023-01-2018.9419.04↑$0.10 (0.52%)18.9419.049.98K
2023-01-1918.8418.84↓$0.00 (0.00%)18.8418.873.52K
2023-01-1818.8318.67↓$0.16 (-0.85%)18.6718.833.54K
2023-01-1718.7718.78↑$0.01 (0.05%)18.7718.783.49K
2023-01-1318.7818.89↑$0.11 (0.61%)18.7818.89763
2023-01-1218.7618.77↑$0.01 (0.04%)18.7518.831.10K
2023-01-1018.4818.60↑$0.12 (0.65%)18.4618.601.47K
2023-01-0918.4918.48↓$0.01 (-0.03%)18.4818.591.09K
2023-01-0618.2818.35↑$0.07 (0.40%)18.2218.35775
2023-01-0518.0218.01↓$0.02 (-0.09%)17.9618.02346
2023-01-0418.0818.08↑$0.00 (0.00%)18.0818.113.87K
2023-01-0317.6817.59↓$0.09 (-0.50%)17.5917.681.10K
2022-12-3017.4017.45↑$0.05 (0.30%)17.4017.475.18K
2022-12-2917.6717.69↑$0.03 (0.15%)17.6717.69236
2022-12-2817.5517.43↓$0.11 (-0.63%)17.4317.5511.81K
2022-12-2717.4017.74↑$0.34 (1.94%)17.4017.7610.54K
2022-12-2317.6117.61↓$0.00 (-0.02%)17.5817.627.13K
2022-12-2217.7417.68↓$0.06 (-0.36%)17.6817.742.90K
2022-12-2017.7917.77↓$0.02 (-0.13%)17.7517.792.50K
2022-12-1917.8217.84↑$0.02 (0.10%)17.7717.866.61K
2022-12-1617.7617.80↑$0.04 (0.21%)17.7617.856.73K
2022-12-1518.2517.72↓$0.53 (-2.91%)17.7218.407.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$EMGD what V recovery or fake pump

0 Like Report
HousewifeTrader

$EMGD the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report