Emerging Markets Power Bu... (EAPR)
AMEX: EAPR
· Real-Time Price · USD
28.86
0.02 (0.07%)
At close: Sep 09, 2025, 3:55 PM
28.83
-0.09%
After-hours: Sep 09, 2025, 03:19 PM EDT
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28.74 | 28.84 | 28.72 | 28.84 | 28.84 | 0.45% | 3,160 |
| Sep 5, 2025 | 28.70 | 28.72 | 28.66 | 28.71 | 28.71 | 0.45% | 2,200 |
| Sep 4, 2025 | 28.58 | 28.58 | 28.51 | 28.58 | 28.58 | -0.03% | 7,702 |
| Sep 3, 2025 | 28.54 | 28.65 | 28.53 | 28.59 | 28.59 | 0.18% | 10,200 |
| Sep 2, 2025 | 28.48 | 28.57 | 28.46 | 28.54 | 28.54 | -0.04% | 28,000 |
| Aug 29, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | -0.24% | 2,222 |
| Aug 28, 2025 | 28.55 | 28.66 | 28.55 | 28.62 | 28.62 | 0.14% | 2,508 |
| Aug 27, 2025 | 28.48 | 28.61 | 28.48 | 28.58 | 28.58 | -0.17% | 15,000 |
| Aug 26, 2025 | 28.67 | 28.72 | 28.59 | 28.63 | 28.63 | -0.10% | 2,716 |
| Aug 25, 2025 | 28.67 | 28.71 | 28.64 | 28.66 | 28.66 | -0.14% | 3,647 |
| Aug 22, 2025 | 28.66 | 28.75 | 28.64 | 28.70 | 28.70 | 0.77% | 5,800 |
| Aug 21, 2025 | 28.42 | 28.51 | 28.42 | 28.48 | 28.48 | -0.07% | 7,018 |
| Aug 20, 2025 | 28.49 | 28.54 | 28.44 | 28.50 | 28.50 | -0.07% | 2,600 |
| Aug 19, 2025 | 28.53 | 28.60 | 28.48 | 28.52 | 28.52 | -0.31% | 2,900 |
| Aug 18, 2025 | 28.56 | 28.66 | 28.56 | 28.61 | 28.61 | 0.25% | 4,113 |
| Aug 15, 2025 | 28.53 | 28.54 | 28.53 | 28.54 | 28.54 | 0.11% | 1,100 |
| Aug 14, 2025 | 28.50 | 28.51 | 28.49 | 28.51 | 28.51 | -0.28% | 2,400 |
| Aug 13, 2025 | 28.62 | 28.68 | 28.59 | 28.59 | 28.59 | 0.25% | 2,009 |
| Aug 12, 2025 | 28.38 | 28.56 | 28.38 | 28.52 | 28.52 | 0.60% | 3,735 |
| Aug 11, 2025 | 28.36 | 28.47 | 28.32 | 28.35 | 28.35 | -0.14% | 10,532 |