EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	44.33	44.33	44.20	44.31	44.31	0.81%	2,910
Aug 12, 2025	43.55	44.00	43.55	43.95	43.95	1.19%	9,620
Aug 11, 2025	43.55	43.55	43.44	43.44	43.44	-0.25%	8,634
Aug 8, 2025	43.59	43.59	43.55	43.55	43.55	-0.03%	1,104
Aug 7, 2025	43.46	43.56	43.44	43.56	43.56	0.63%	7,818
Aug 6, 2025	43.20	43.29	43.07	43.28	43.28	0.42%	5,536
Aug 5, 2025	43.15	43.16	43.10	43.10	43.10	0.49%	872
Aug 4, 2025	42.88	42.94	42.84	42.89	42.89	0.92%	4,786
Aug 1, 2025	42.49	42.50	42.44	42.50	42.50	-0.52%	1,295
Jul 31, 2025	42.79	42.90	42.73	42.73	42.73	-0.43%	2,461
Jul 30, 2025	43.09	43.09	42.84	42.91	42.91	-0.71%	18,102
Jul 29, 2025	43.21	43.24	43.21	43.22	43.22	0.12%	5,791
Jul 28, 2025	43.13	43.22	43.12	43.17	43.17	-1.06%	4,940
Jul 25, 2025	43.53	43.63	43.50	43.63	43.63	-0.32%	1,939
Jul 24, 2025	43.94	43.94	43.75	43.77	43.77	-0.33%	5,110
Jul 23, 2025	43.81	43.94	43.81	43.92	43.92	0.95%	1,635
Jul 22, 2025	43.25	43.50	43.25	43.50	43.50	-0.35%	6,269
Jul 21, 2025	43.61	43.84	43.61	43.66	43.66	0.37%	43,334
Jul 18, 2025	43.77	43.77	43.49	43.49	43.49	-0.09%	5,956
Jul 17, 2025	43.47	43.53	43.47	43.53	43.53	0.29%	41,101
Jul 16, 2025	43.19	43.44	43.15	43.41	43.41	0.35%	2,883
Jul 15, 2025	43.23	43.30	43.21	43.25	43.25	0.29%	1,527
Jul 14, 2025	43.07	43.16	43.04	43.13	43.13	0.28%	9,996
Jul 11, 2025	43.02	43.08	43.01	43.01	43.01	-0.46%	1,649
Jul 10, 2025	43.10	43.26	43.08	43.21	43.21	0.65%	2,540
Jul 9, 2025	42.94	43.06	42.93	42.93	42.93	-0.33%	3,215
Jul 8, 2025	43.05	43.07	42.95	43.07	43.07	1.10%	1,305
Jul 7, 2025	42.62	42.92	42.55	42.60	42.60	-1.46%	10,318
Jul 3, 2025	43.23	43.23	43.23	43.23	43.23	0.77%	457
Jul 2, 2025	42.69	42.94	42.69	42.90	42.90	0.30%	1,665
Jul 1, 2025	42.85	42.89	42.77	42.77	42.77	-0.24%	3,934
Jun 30, 2025	42.81	42.88	42.77	42.88	42.88	0.60%	1,690
Jun 27, 2025	42.65	42.73	42.59	42.62	42.62	-0.51%	8,298
Jun 26, 2025	42.79	42.93	42.79	42.84	42.84	0.56%	3,195
Jun 25, 2025	42.48	42.60	42.48	42.60	42.60	0.29%	3,463
Jun 24, 2025	41.88	42.54	41.88	42.48	42.48	2.72%	5,530
Jun 23, 2025	41.00	41.37	40.93	41.36	41.36	1.09%	17,756
Jun 20, 2025	41.38	41.38	40.91	40.91	40.91	-0.88%	5,767
Jun 18, 2025	41.32	41.38	41.25	41.28	41.28	0.04%	3,611
Jun 17, 2025	41.64	41.64	41.26	41.26	41.26	-1.66%	1,810
Jun 16, 2025	41.98	42.15	41.96	41.96	41.96	0.20%	3,235
Jun 13, 2025	41.84	42.04	41.84	41.87	41.35	-1.69%	2,579
Jun 12, 2025	42.54	42.65	42.50	42.59	42.06	0.41%	15,248
Jun 11, 2025	42.54	42.58	42.42	42.42	41.89	0.25%	6,934
Jun 10, 2025	42.13	42.32	42.13	42.32	41.79	0.45%	1,790
Jun 9, 2025	42.02	42.19	42.02	42.13	41.60	1.24%	7,021
Jun 6, 2025	41.59	41.69	41.52	41.61	41.09	0.31%	1,611
Jun 5, 2025	41.52	41.57	41.44	41.48	40.96	0.41%	9,052
Jun 4, 2025	41.17	41.39	40.88	41.31	40.79	1.06%	2,874
Jun 3, 2025	40.74	40.91	40.74	40.88	40.36	0.31%	6,375