Emles Trust - Emles @Home ETF (LIV) Historical Stock Data
15.73 ↑0.00 (0.00%)
As of July 7, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, LIV is up 0.12% a day on average. There have been 27 days where Emles Trust - Emles @Home ETF closed green and 3 days where LIV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-10-19 | 15.69 | 15.73 | ↑$0.04 (0.22%) | 15.67 | 15.73 | 3.06K |
2022-10-18 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.75 | 15.75 | 1 |
2022-10-17 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.75 | 15.75 | 4 |
2022-10-13 | 15.24 | 15.67 | ↑$0.43 (2.81%) | 15.24 | 15.67 | 200 |
2022-10-12 | 15.56 | 15.56 | ↑$0.00 (0.00%) | 15.56 | 15.56 | 1 |
2022-10-10 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.75 | 15.75 | 1 |
2022-10-07 | 15.97 | 15.97 | ↑$0.00 (0.00%) | 15.97 | 15.97 | 99 |
2022-10-06 | 16.60 | 16.60 | ↑$0.00 (0.00%) | 16.60 | 16.60 | 10 |
2022-10-04 | 16.30 | 16.70 | ↑$0.40 (2.48%) | 16.30 | 16.70 | 402 |
2022-10-03 | 16.00 | 16.11 | ↑$0.11 (0.69%) | 16.00 | 16.11 | 14K |
2022-09-30 | 15.64 | 15.64 | ↑$0.00 (0.00%) | 15.64 | 15.64 | 6 |
2022-09-29 | 15.82 | 15.91 | ↑$0.09 (0.60%) | 15.80 | 15.91 | 10.01K |
2022-09-27 | 15.87 | 15.96 | ↑$0.09 (0.55%) | 15.85 | 15.96 | 50.50K |
2022-09-26 | 15.91 | 15.91 | ↑$0.00 (0.00%) | 15.91 | 15.91 | 11 |
2022-09-23 | 16.01 | 16.01 | ↑$0.00 (0.00%) | 16.01 | 16.01 | 6 |
2022-09-21 | 17.13 | 16.74 | ↓$0.39 (-2.29%) | 16.74 | 17.13 | 100 |
2022-09-20 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.94 | 16.94 | 20 |
2022-09-19 | 17.17 | 17.17 | ↑$0.00 (0.00%) | 17.17 | 17.17 | 4 |
2022-09-15 | 17.39 | 17.39 | ↑$0.00 (0.00%) | 17.39 | 17.39 | 4 |
2022-09-13 | 18.10 | 17.63 | ↓$0.47 (-2.62%) | 17.63 | 18.10 | 200 |
2022-09-07 | 17.61 | 17.61 | ↑$0.00 (0.00%) | 17.61 | 17.61 | 20 |
2022-09-01 | 17.61 | 17.61 | ↑$0.00 (0.00%) | 17.61 | 17.61 | 1 |
2022-08-29 | 18.12 | 18.10 | ↓$0.02 (-0.09%) | 18.10 | 18.12 | 117 |
2022-08-26 | 18.35 | 18.35 | ↑$0.00 (0.00%) | 18.35 | 18.35 | 2 |
2022-08-25 | 19.06 | 19.06 | ↑$0.00 (0.00%) | 19.06 | 19.06 | 13 |
2022-08-22 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.57 | 18.57 | 1 |
2022-08-19 | 19.09 | 19.09 | ↑$0.00 (0.00%) | 19.09 | 19.09 | 5 |
2022-08-18 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.52 | 19.52 | 1 |
2022-08-16 | 19.90 | 19.90 | ↑$0.00 (0.00%) | 19.90 | 19.90 | 84 |
2022-08-10 | 19.12 | 19.34 | ↑$0.22 (1.17%) | 19.12 | 19.34 | 122 |
Create an account or log in to view more rows.
$LIV why is there no volume? Is that suspicious?
$LIV Let’s get it
$LIV it begins tomorrow
$LIV come to papa
$LIV Buying again tomorrow.
$LIV buy and hold and get rewarded
$LIV still bullish
$LIV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LIV lets go <3
$LIV Mindset is key