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.

DateOpenCloseChangeLowHighVolume
2022-10-1915.6915.73↑$0.04 (0.22%)15.6715.733.06K
2022-10-1815.7515.75↑$0.00 (0.00%)15.7515.751
2022-10-1715.7515.75↑$0.00 (0.00%)15.7515.754
2022-10-1315.2415.67↑$0.43 (2.81%)15.2415.67200
2022-10-1215.5615.56↑$0.00 (0.00%)15.5615.561
2022-10-1015.7515.75↑$0.00 (0.00%)15.7515.751
2022-10-0715.9715.97↑$0.00 (0.00%)15.9715.9799
2022-10-0616.6016.60↑$0.00 (0.00%)16.6016.6010
2022-10-0416.3016.70↑$0.40 (2.48%)16.3016.70402
2022-10-0316.0016.11↑$0.11 (0.69%)16.0016.1114K
2022-09-3015.6415.64↑$0.00 (0.00%)15.6415.646
2022-09-2915.8215.91↑$0.09 (0.60%)15.8015.9110.01K
2022-09-2715.8715.96↑$0.09 (0.55%)15.8515.9650.50K
2022-09-2615.9115.91↑$0.00 (0.00%)15.9115.9111
2022-09-2316.0116.01↑$0.00 (0.00%)16.0116.016
2022-09-2117.1316.74↓$0.39 (-2.29%)16.7417.13100
2022-09-2016.9416.94↑$0.00 (0.00%)16.9416.9420
2022-09-1917.1717.17↑$0.00 (0.00%)17.1717.174
2022-09-1517.3917.39↑$0.00 (0.00%)17.3917.394
2022-09-1318.1017.63↓$0.47 (-2.62%)17.6318.10200
2022-09-0717.6117.61↑$0.00 (0.00%)17.6117.6120
2022-09-0117.6117.61↑$0.00 (0.00%)17.6117.611
2022-08-2918.1218.10↓$0.02 (-0.09%)18.1018.12117
2022-08-2618.3518.35↑$0.00 (0.00%)18.3518.352
2022-08-2519.0619.06↑$0.00 (0.00%)19.0619.0613
2022-08-2218.5718.57↑$0.00 (0.00%)18.5718.571
2022-08-1919.0919.09↑$0.00 (0.00%)19.0919.095
2022-08-1819.5219.52↑$0.00 (0.00%)19.5219.521
2022-08-1619.9019.90↑$0.00 (0.00%)19.9019.9084
2022-08-1019.1219.34↑$0.22 (1.17%)19.1219.34122
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$LIV why is there no volume? Is that suspicious?

0 Like Report
millimaker

$LIV buy and hold and get rewarded

0 Like Report
unknownable

$LIV I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report