Emerge ETF Trust - Emerge... (EMPW)
NYSE: EMPW
· Real-Time Price · USD
24.95
0.03 (0.13%)
At close: Jun 12, 2025, 3:42 PM
EMPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 24.96 | 24.95 | 24.95 | 24.95 | 24.95 | 1.01% | 0 |
| May 23, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.00% | 0 |
| May 22, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | 0 |
| May 19, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | 0 |
| May 18, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.44% | 0 |
| May 17, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.85% | 0 |
| May 16, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.81% | 0 |
| May 15, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.49% | 0 |
| May 12, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.12% | 0 |
| May 11, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.44% | 0 |
| May 10, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.24% | 0 |
| May 9, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.48% | 0 |
| May 8, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% | 0 |
| May 5, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.43% | 0 |
| May 4, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.65% | 0 |
| May 3, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.28% | 0 |
| May 2, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.96% | 0 |
| May 1, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% | 0 |
| Apr 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.85% | 0 |
| Apr 27, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.14% | 0 |