Emerge ETF Trust - Emerge EMPWR Sustainable Global Core Equity ETF (EMZA) Historical Stock Data

24.99 ↓1.43 (-5.40%)
As of February 28, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, EMZA is down -0.01% a day on average. There have been 11 days where Emerge ETF Trust - Emerge EMPWR Sustainable Global Core Equity ETF closed green and 8 days where EMZA closed red.

DateOpenCloseChangeLowHighVolume
2023-06-2926.3326.42↑$0.09 (0.33%)26.3326.42142
2023-06-2726.3626.34↓$0.02 (-0.07%)26.2226.361K
2023-06-2626.2726.14↓$0.13 (-0.49%)26.1426.27100
2023-06-2026.5026.46↓$0.04 (-0.15%)26.4626.50101
2023-06-1426.4126.35↓$0.06 (-0.22%)26.3526.41211
2023-06-1326.4626.39↓$0.07 (-0.25%)26.3226.464.40K
2023-06-1226.2926.23↓$0.06 (-0.22%)26.2326.29100
2023-06-0826.1326.10↓$0.04 (-0.15%)26.1026.13100
2023-06-0725.9725.99↑$0.02 (0.06%)25.9725.991K
2023-05-1726.0826.19↑$0.11 (0.43%)26.0826.192.30K
2023-04-2426.0526.18↑$0.13 (0.49%)26.0526.18100
2023-04-2126.1026.15↑$0.05 (0.18%)26.1026.15825
2023-03-1324.5024.50↑$0.00 (0.00%)24.5024.502
2023-02-1725.5025.50↑$0.00 (0.00%)25.5025.502
2023-01-2025.2525.25↑$0.00 (0.00%)25.2525.25100
2022-12-3024.4024.40↑$0.00 (0.00%)24.4024.402
2022-09-1225.7425.74↑$0.00 (0.00%)25.7425.741
2022-09-0925.5925.52↓$0.07 (-0.28%)25.5225.59101
2022-09-0825.0725.12↑$0.05 (0.20%)25.0725.12100
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter2/10/24 08:20pm

$EMZA Markets about as efficient as a retirement home

0 Like Report
a1/27/24 01:32pm

$EMZA Reinvest your dividends

0 Like Report
wsb_pro12/30/23 07:12pm

$EMZA come back next earning

0 Like Report