Emles Trust - Emles Alpha Opportunities ETF (EOPS) Historical Stock Data

13.60 ↑0.00 (0.00%)

As of September 19, 2022, 3:52pm EST.

Historical Data

In the past 30 trading days, EOPS is up 0.02% a day on average. There have been 19 days where Emles Trust - Emles Alpha Opportunities ETF closed green and 11 days where EOPS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-10-19	13.53	13.60	↑$0.07 (0.48%)	13.53	13.60	1.34K
2022-10-18	13.65	13.58	↓$0.07 (-0.52%)	13.58	13.65	321
2022-10-17	13.48	13.55	↑$0.07 (0.49%)	13.48	13.55	6.01K
2022-10-14	13.30	13.33	↑$0.03 (0.25%)	13.30	13.33	800.30K
2022-10-13	13.35	13.40	↑$0.05 (0.41%)	13.35	13.40	5.47K
2022-10-12	13.48	13.51	↑$0.03 (0.24%)	13.48	13.51	705
2022-10-11	13.55	13.43	↓$0.12 (-0.91%)	13.35	13.55	2.61K
2022-10-10	13.36	13.36	↑$0.00 (0.00%)	13.36	13.36	3
2022-10-07	13.25	13.38	↑$0.13 (1.00%)	13.25	13.38	102.38K
2022-10-06	13.47	13.49	↑$0.03 (0.19%)	13.42	13.51	52K
2022-10-05	13.56	13.53	↓$0.03 (-0.25%)	13.49	13.56	52.53K
2022-10-04	13.50	13.41	↓$0.10 (-0.70%)	13.41	13.50	7.81K
2022-10-03	13.01	13.14	↑$0.13 (1.00%)	13.01	13.14	14.63K
2022-09-30	12.98	12.98	↑$0.00 (0.00%)	12.98	12.98	8
2022-09-29	12.80	12.80	↑$0.00 (0.00%)	12.80	12.80	49
2022-09-28	13.03	13.27	↑$0.24 (1.85%)	13.03	13.29	9.44K
2022-09-27	12.69	12.84	↑$0.15 (1.19%)	12.69	12.84	1.75K
2022-09-26	12.69	12.69	↑$0.00 (0.00%)	12.69	12.69	6
2022-09-23	12.83	12.78	↓$0.05 (-0.36%)	12.73	12.83	26.72K
2022-09-22	13.35	13.27	↓$0.08 (-0.61%)	13.27	13.35	557
2022-09-21	14.15	13.79	↓$0.36 (-2.55%)	13.79	14.15	370
2022-09-20	14.10	14.08	↓$0.02 (-0.12%)	14.03	14.10	306
2022-09-19	14.49	14.49	↑$0.00 (0.00%)	14.49	14.49	54
2022-09-16	14.35	14.41	↑$0.06 (0.43%)	14.35	14.41	278
2022-09-15	14.54	14.54	↑$0.00 (0.00%)	14.54	14.54	45
2022-09-14	14.38	14.35	↓$0.03 (-0.24%)	14.35	14.38	1.18K
2022-09-13	14.87	14.62	↓$0.25 (-1.66%)	14.59	14.87	5.28K
2022-09-12	15.35	15.45	↑$0.10 (0.65%)	15.35	15.47	53.20K
2022-09-09	15.15	15.14	↓$0.01 (-0.05%)	15.14	15.15	1.60K
2022-09-08	14.65	14.69	↑$0.04 (0.27%)	14.65	14.69	203