Emerging Markets Power Bu... (EAPR)
AMEX: EAPR
· Real-Time Price · USD
29.14
0.08 (0.29%)
At close: Sep 29, 2025, 3:55 PM
29.20
0.19%
After-hours: Sep 29, 2025, 03:55 PM EDT
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.11 | 29.20 | 29.09 | 29.17 | 29.14 | 0.38% | 14,349 |
| Sep 26, 2025 | 28.92 | 29.11 | 28.92 | 29.06 | 29.06 | 0.00% | 12,022 |
| Sep 25, 2025 | 29.07 | 29.13 | 29.01 | 29.06 | 29.06 | -0.10% | 2,400 |
| Sep 24, 2025 | 29.16 | 29.17 | 29.06 | 29.09 | 29.09 | -0.03% | 3,300 |
| Sep 23, 2025 | 29.18 | 29.18 | 29.07 | 29.10 | 29.10 | -0.03% | 1,000 |
| Sep 22, 2025 | 29.14 | 29.15 | 29.06 | 29.11 | 29.11 | 0.10% | 3,837 |
| Sep 19, 2025 | 29.10 | 29.10 | 29.02 | 29.08 | 29.08 | 0.07% | 5,434 |
| Sep 18, 2025 | 29.05 | 29.14 | 29.03 | 29.06 | 29.06 | -0.17% | 5,900 |
| Sep 17, 2025 | 29.08 | 29.16 | 29.04 | 29.11 | 29.11 | 0.14% | 6,046 |
| Sep 16, 2025 | 29.06 | 29.07 | 28.98 | 29.07 | 29.07 | -0.10% | 23,806 |
| Sep 15, 2025 | 29.02 | 29.26 | 29.02 | 29.10 | 29.10 | 0.38% | 6,330 |
| Sep 12, 2025 | 29.01 | 29.07 | 28.99 | 28.99 | 28.99 | -0.10% | 1,300 |
| Sep 11, 2025 | 28.98 | 29.08 | 28.98 | 29.02 | 29.02 | 0.35% | 10,600 |
| Sep 10, 2025 | 28.90 | 28.95 | 28.88 | 28.92 | 28.92 | 0.21% | 3,600 |
| Sep 9, 2025 | 28.84 | 28.92 | 28.82 | 28.86 | 28.86 | 0.07% | 39,200 |
| Sep 8, 2025 | 28.74 | 28.84 | 28.72 | 28.84 | 28.84 | 0.45% | 3,200 |
| 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 |