EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	40.73	40.80	40.62	40.75	40.24	0.27%	5,601
May 30, 2025	40.64	40.64	40.54	40.64	40.13	-1.11%	2,265
May 29, 2025	40.98	41.10	40.96	41.10	40.59	0.41%	3,796
May 28, 2025	40.84	40.98	40.84	40.93	40.42	-0.12%	3,968
May 27, 2025	40.97	41.15	40.82	40.98	40.47	0.07%	9,193
May 23, 2025	40.82	40.99	40.82	40.95	40.44	0.52%	2,988
May 22, 2025	40.76	40.76	40.73	40.74	40.23	-0.12%	1,107
May 21, 2025	41.24	41.24	40.75	40.79	40.28	-0.71%	18,007
May 20, 2025	41.03	41.08	41.03	41.08	40.57	-0.22%	1,067
May 19, 2025	40.79	41.28	40.79	41.17	40.66	0.41%	8,121
May 16, 2025	41.00	41.08	40.96	41.00	40.49	-0.29%	7,552
May 15, 2025	41.06	41.14	41.06	41.12	40.61	0.51%	2,211
May 14, 2025	41.08	41.08	40.91	40.91	40.40	0.12%	1,599
May 13, 2025	40.86	40.87	40.76	40.86	40.35	0.37%	1,932
May 12, 2025	40.57	40.75	40.56	40.71	40.20	1.85%	4,632
May 9, 2025	39.94	39.99	39.88	39.97	39.47	1.13%	13,591
May 8, 2025	39.52	39.63	39.52	39.52	39.03	-0.20%	2,278
May 7, 2025	39.74	39.74	39.44	39.60	39.11	-0.75%	3,372
May 6, 2025	39.77	40.06	39.77	39.90	39.40	-0.83%	4,593
May 5, 2025	40.03	40.24	40.03	40.24	39.73	1.48%	3,899
May 2, 2025	39.61	39.73	39.61	39.65	39.16	2.53%	900
May 1, 2025	38.73	38.82	38.66	38.67	38.19	0.10%	8,572
Apr 30, 2025	38.44	38.72	38.39	38.63	38.15	0.05%	4,676
Apr 29, 2025	38.63	39.11	38.52	38.61	38.13	0.58%	9,203
Apr 28, 2025	38.43	38.46	38.29	38.39	37.91	0.28%	7,094
Apr 25, 2025	38.11	38.28	38.11	38.28	37.80	-0.31%	7,308
Apr 24, 2025	38.21	38.46	38.21	38.40	37.92	1.13%	2,521
Apr 23, 2025	38.25	38.25	37.97	37.97	37.50	0.80%	968
Apr 22, 2025	37.52	37.78	37.52	37.67	37.20	1.56%	7,816
Apr 21, 2025	37.10	37.10	36.91	37.09	36.63	-0.04%	3,328
Apr 17, 2025	37.24	37.24	37.10	37.10	36.64	0.55%	2,940
Apr 16, 2025	37.09	37.21	36.78	36.90	36.44	-1.10%	7,759