EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.84	46.97	46.82	46.82	46.82	0.35%	1,830
Dec 4, 2025	47.08	47.08	46.65	46.66	46.66	0.18%	4,254
Dec 3, 2025	46.75	46.75	46.44	46.57	46.57	0.03%	5,445
Dec 2, 2025	46.66	46.67	46.48	46.56	46.56	0.22%	11,822
Dec 1, 2025	46.52	46.56	46.39	46.46	46.46	-0.02%	7,368
Nov 28, 2025	46.46	46.54	46.45	46.47	46.47	0.15%	758
Nov 26, 2025	46.35	46.49	46.12	46.40	46.40	0.80%	6,014
Nov 25, 2025	45.62	46.07	45.62	46.03	46.03	0.37%	4,104
Nov 24, 2025	45.64	45.88	45.64	45.86	45.86	0.80%	2,562
Nov 21, 2025	45.18	45.72	45.18	45.50	45.49	0.09%	3,587
Nov 20, 2025	46.46	46.46	45.45	45.45	45.45	-1.33%	2,936
Nov 19, 2025	46.04	46.12	45.92	46.07	46.07	-0.28%	7,281
Nov 18, 2025	46.17	46.37	46.17	46.20	46.20	-0.44%	2,487
Nov 17, 2025	46.60	46.85	46.34	46.40	46.40	-1.24%	5,272
Nov 14, 2025	46.97	47.08	46.94	46.99	46.99	0.16%	1,258
Nov 13, 2025	47.26	47.26	46.90	46.91	46.91	-1.06%	3,152
Nov 12, 2025	47.72	47.87	47.32	47.42	47.42	-0.66%	57,657
Nov 11, 2025	47.73	47.79	47.67	47.74	47.74	0.13%	1,681
Nov 10, 2025	47.54	47.68	47.54	47.68	47.68	1.59%	1,786
Nov 7, 2025	46.56	46.93	46.52	46.93	46.93	-0.28%	1,618
Nov 6, 2025	47.46	47.46	47.01	47.06	47.06	-0.59%	9,847
Nov 5, 2025	47.35	47.38	47.29	47.35	47.35	1.09%	3,880
Nov 4, 2025	47.00	47.00	46.84	46.84	46.84	-1.43%	1,964
Nov 3, 2025	47.45	47.54	47.35	47.51	47.51	1.12%	7,910
Oct 31, 2025	47.05	47.05	46.89	46.99	46.98	-0.35%	3,100
Oct 30, 2025	47.27	47.27	47.10	47.15	47.15	-1.17%	7,927
Oct 29, 2025	47.95	47.95	47.60	47.70	47.70	0.49%	10,949
Oct 28, 2025	47.45	47.47	47.45	47.47	47.47	0.25%	2,305
Oct 27, 2025	46.91	47.39	46.91	47.35	47.35	0.72%	2,215
Oct 24, 2025	47.08	47.08	46.99	47.02	47.02	0.72%	3,336
Oct 23, 2025	46.21	46.78	46.21	46.68	46.68	0.79%	2,866
Oct 22, 2025	46.52	46.52	46.15	46.31	46.31	-0.18%	3,773
Oct 21, 2025	46.36	46.44	46.36	46.39	46.39	-0.70%	802
Oct 20, 2025	46.75	46.75	46.67	46.72	46.72	1.08%	1,896
Oct 17, 2025	46.09	46.32	46.07	46.22	46.22	0.21%	2,266
Oct 16, 2025	46.20	46.39	46.08	46.12	46.12	0.73%	9,200
Oct 15, 2025	45.84	45.87	45.73	45.79	45.79	1.38%	3,674
Oct 14, 2025	44.90	45.39	44.90	45.17	45.16	-0.47%	2,839
Oct 13, 2025	45.23	45.49	45.23	45.38	45.38	2.63%	8,171
Oct 10, 2025	45.61	45.77	44.11	44.22	44.22	-3.02%	5,361
Oct 9, 2025	45.61	45.61	45.46	45.59	45.59	-0.77%	2,305
Oct 8, 2025	45.79	45.95	45.79	45.95	45.95	0.76%	2,454
Oct 7, 2025	45.82	45.82	45.60	45.60	45.60	-0.55%	2,250
Oct 6, 2025	45.91	45.96	45.85	45.85	45.85	0.24%	5,018
Oct 3, 2025	45.81	45.81	45.74	45.74	45.74	0.28%	1,319
Oct 2, 2025	45.65	45.65	45.48	45.61	45.61	0.10%	3,687
Oct 1, 2025	45.49	45.59	45.45	45.57	45.57	0.65%	6,310
Sep 30, 2025	45.18	45.28	45.16	45.27	45.27	0.41%	3,672
Sep 29, 2025	45.17	45.25	45.07	45.09	45.09	0.78%	5,227
Sep 26, 2025	44.63	44.74	44.58	44.74	44.74	-0.08%	5,042