Macquarie Focused Emergin... (EMEQ)
NASDAQ: EMEQ
· Real-Time Price · USD
31.07
-0.14 (-0.46%)
At close: Aug 19, 2025, 3:58 PM
30.98
-0.27%
After-hours: Aug 19, 2025, 04:00 PM EDT
EMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.26 | 31.27 | 31.18 | 31.22 | 31.22 | -0.16% | 2,184 |
| Aug 15, 2025 | 31.32 | 31.32 | 31.27 | 31.27 | 31.27 | 0.19% | 725 |
| Aug 14, 2025 | 31.27 | 31.29 | 31.21 | 31.21 | 31.21 | -1.36% | 814 |
| Aug 13, 2025 | 31.70 | 31.70 | 31.63 | 31.64 | 31.64 | 1.35% | 2,457 |
| Aug 12, 2025 | 30.97 | 31.27 | 30.97 | 31.22 | 31.22 | 1.56% | 12,400 |
| Aug 11, 2025 | 30.88 | 30.88 | 30.70 | 30.74 | 30.74 | 0.03% | 5,528 |
| Aug 8, 2025 | 30.81 | 30.81 | 30.73 | 30.73 | 30.73 | -0.42% | 5,100 |
| Aug 7, 2025 | 30.75 | 30.86 | 30.75 | 30.86 | 30.86 | 0.78% | 2,900 |
| Aug 6, 2025 | 30.47 | 30.68 | 30.39 | 30.62 | 30.62 | 0.49% | 23,900 |
| Aug 5, 2025 | 30.50 | 30.53 | 30.44 | 30.47 | 30.47 | 0.30% | 1,500 |
| Aug 4, 2025 | 30.54 | 30.54 | 30.33 | 30.38 | 30.38 | 0.76% | 7,200 |
| Aug 1, 2025 | 30.08 | 30.18 | 29.98 | 30.15 | 30.15 | -1.41% | 13,300 |
| Jul 31, 2025 | 30.69 | 30.76 | 30.56 | 30.58 | 30.58 | 0.03% | 19,622 |
| Jul 30, 2025 | 30.76 | 30.76 | 30.36 | 30.57 | 30.57 | -0.62% | 5,407 |
| Jul 29, 2025 | 30.72 | 30.82 | 30.72 | 30.76 | 30.76 | 0.13% | 6,300 |
| Jul 28, 2025 | 30.91 | 30.91 | 30.69 | 30.72 | 30.72 | -1.35% | 27,500 |
| Jul 25, 2025 | 30.89 | 31.20 | 30.89 | 31.14 | 31.14 | 0.29% | 78,401 |
| Jul 24, 2025 | 31.30 | 31.30 | 31.05 | 31.05 | 31.05 | -0.93% | 2,600 |
| Jul 23, 2025 | 31.15 | 31.40 | 31.15 | 31.34 | 31.34 | 1.33% | 808 |
| Jul 22, 2025 | 30.80 | 30.95 | 30.80 | 30.93 | 30.93 | -0.45% | 1,100 |