Emles Federal Contractors... (FEDX)
24.58
0.60 (2.50%)
At close: Oct 19, 2022, 5:42 PM
Emles Federal Contractors ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 31, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 28, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 27, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 26, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 25, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 24, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 21, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 20, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 19, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 424 |
| Oct 18, 2022 | 24.58 | 24.59 | 24.58 | 24.59 | 24.58 | 24.59 | 24.58 | 24.59 | -0.04% | 245 |
| Oct 17, 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 24.54 | 24.54 | 24.59 | 24.59 | 2.54% | 3,663 |
| Oct 14, 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 23.98 | 23.98 | 23.98 | 23.98 | -3.11% | 2,113 |
| Oct 13, 2022 | 24.58 | 24.58 | 24.75 | 24.75 | 24.58 | 24.58 | 24.75 | 24.75 | 2.23% | 385 |
| Oct 12, 2022 | 24.50 | 24.48 | 24.54 | 24.52 | 24.21 | 24.19 | 24.21 | 24.19 | -2.26% | 1,080 |
| Oct 11, 2022 | 24.77 | 24.75 | 24.77 | 24.75 | 24.77 | 24.75 | 24.77 | 24.75 | 0.00% | 224 |
| Oct 10, 2022 | 24.77 | 24.74 | 24.77 | 24.74 | 24.77 | 24.74 | 24.77 | 24.74 | 0.81% | 11 |
| Oct 7, 2022 | 24.50 | 24.47 | 24.57 | 24.54 | 24.38 | 24.35 | 24.57 | 24.54 | -0.49% | 1,977 |
| Oct 6, 2022 | 24.76 | 24.74 | 24.76 | 24.74 | 24.69 | 24.67 | 24.69 | 24.67 | -0.80% | 469 |
| Oct 5, 2022 | 24.89 | 24.86 | 24.89 | 24.86 | 24.89 | 24.86 | 24.89 | 24.86 | -0.60% | 56 |
| Oct 4, 2022 | 25.04 | 25.02 | 25.04 | 25.02 | 24.96 | 24.94 | 25.04 | 25.02 | 2.50% | 598 |
| Oct 3, 2022 | 24.47 | 24.45 | 24.60 | 24.58 | 24.43 | 24.41 | 24.43 | 24.41 | 3.08% | 25,179 |
| Sep 30, 2022 | 23.75 | 23.73 | 23.75 | 23.73 | 23.70 | 23.68 | 23.70 | 23.68 | -0.21% | 7,500 |
| Sep 29, 2022 | 23.63 | 23.60 | 23.75 | 23.73 | 23.63 | 23.60 | 23.75 | 23.73 | -2.22% | 288 |
| Sep 28, 2022 | 24.20 | 24.18 | 24.29 | 24.27 | 24.20 | 24.18 | 24.29 | 24.27 | 2.02% | 1,004 |
| Sep 27, 2022 | 24.08 | 24.06 | 24.12 | 24.09 | 23.72 | 23.70 | 23.81 | 23.79 | -1.81% | 3,522 |
| Sep 26, 2022 | 24.33 | 24.26 | 24.33 | 24.26 | 24.11 | 24.04 | 24.25 | 24.18 | -0.41% | 3,096 |
| Sep 23, 2022 | 24.47 | 24.40 | 24.53 | 24.46 | 24.20 | 24.13 | 24.35 | 24.28 | -2.52% | 1,036 |
| Sep 22, 2022 | 25.23 | 25.16 | 25.23 | 25.16 | 24.92 | 24.85 | 24.98 | 24.91 | -0.68% | 1,499 |
| Sep 21, 2022 | 25.63 | 25.56 | 25.71 | 25.64 | 25.15 | 25.08 | 25.15 | 25.08 | -0.47% | 11,010 |
| Sep 20, 2022 | 25.05 | 24.97 | 25.27 | 25.19 | 25.05 | 24.97 | 25.27 | 25.19 | -0.39% | 791 |
| Sep 19, 2022 | 25.56 | 25.49 | 25.56 | 25.49 | 25.30 | 25.23 | 25.37 | 25.30 | 0.20% | 2,303 |
| Sep 16, 2022 | 24.94 | 24.86 | 25.33 | 25.25 | 24.94 | 24.86 | 25.32 | 25.24 | 0.00% | 3,296 |
| Sep 15, 2022 | 25.23 | 25.16 | 25.48 | 25.41 | 25.23 | 25.16 | 25.32 | 25.25 | -0.90% | 2,335 |
| Sep 14, 2022 | 25.46 | 25.39 | 25.55 | 25.48 | 25.41 | 25.34 | 25.55 | 25.48 | 1.51% | 2,305 |
| Sep 13, 2022 | 25.58 | 25.51 | 25.64 | 25.56 | 25.11 | 25.04 | 25.17 | 25.10 | -3.04% | 1,714 |
| Sep 12, 2022 | 25.97 | 25.90 | 26.02 | 25.95 | 25.96 | 25.89 | 25.96 | 25.89 | -0.15% | 2,769 |
| Sep 9, 2022 | 25.93 | 25.85 | 26.07 | 25.99 | 25.81 | 25.73 | 26.00 | 25.92 | 1.88% | 8,675 |
| Sep 8, 2022 | 25.56 | 25.48 | 25.57 | 25.49 | 25.36 | 25.28 | 25.52 | 25.44 | -0.31% | 5,301 |
| Sep 7, 2022 | 25.17 | 25.10 | 25.60 | 25.53 | 25.10 | 25.03 | 25.60 | 25.53 | 1.95% | 7,514 |
| Sep 6, 2022 | 25.13 | 25.06 | 25.13 | 25.06 | 25.11 | 25.04 | 25.11 | 25.04 | 0.16% | 2,220 |
| Sep 2, 2022 | 25.49 | 25.42 | 25.50 | 25.43 | 25.07 | 25.00 | 25.07 | 25.00 | -1.03% | 701 |
| Sep 1, 2022 | 25.69 | 25.62 | 25.69 | 25.62 | 25.28 | 25.21 | 25.33 | 25.26 | -0.59% | 287 |
| Aug 31, 2022 | 25.72 | 25.65 | 25.72 | 25.65 | 25.48 | 25.41 | 25.48 | 25.41 | -0.23% | 1,271 |
| Aug 30, 2022 | 25.68 | 25.61 | 25.68 | 25.61 | 25.54 | 25.47 | 25.54 | 25.47 | -1.69% | 2,043 |
| Aug 29, 2022 | 25.77 | 25.70 | 26.01 | 25.93 | 25.77 | 25.70 | 25.98 | 25.90 | -0.19% | 581 |
| Aug 26, 2022 | 26.55 | 26.48 | 26.55 | 26.48 | 26.03 | 25.96 | 26.03 | 25.96 | -2.18% | 480 |
| Aug 25, 2022 | 26.35 | 26.27 | 26.62 | 26.54 | 26.35 | 26.27 | 26.61 | 26.53 | 1.22% | 384 |
| Aug 24, 2022 | 26.28 | 26.20 | 26.29 | 26.21 | 26.28 | 26.20 | 26.29 | 26.21 | 0.57% | 1,222 |
| Aug 23, 2022 | 26.14 | 26.07 | 26.14 | 26.07 | 26.14 | 26.07 | 26.14 | 26.07 | 0.08% | 771 |
| Aug 22, 2022 | 26.44 | 26.36 | 26.44 | 26.36 | 26.12 | 26.04 | 26.12 | 26.04 | -2.10% | 2,306 |