(EEMA)
NASDAQ: EEMA
· Real-Time Price · USD
85.67
0.19 (0.22%)
At close: Aug 15, 2025, 3:59 PM
85.74
0.08%
After-hours: Aug 15, 2025, 04:04 PM EDT
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 85.95 | 85.95 | 85.56 | 85.69 | 85.69 | 0.25% | 27,993 |
| Aug 14, 2025 | 85.45 | 85.91 | 85.29 | 85.48 | 85.48 | -1.35% | 177,400 |
| Aug 13, 2025 | 86.46 | 86.89 | 86.29 | 86.65 | 86.65 | 1.55% | 95,446 |
| Aug 12, 2025 | 84.95 | 85.56 | 84.79 | 85.33 | 85.33 | 1.15% | 41,956 |
| Aug 11, 2025 | 84.53 | 84.88 | 84.36 | 84.36 | 84.36 | -0.21% | 30,217 |
| Aug 8, 2025 | 84.53 | 84.77 | 84.39 | 84.54 | 84.54 | -0.45% | 32,400 |
| Aug 7, 2025 | 85.23 | 85.23 | 84.56 | 84.92 | 84.92 | 0.78% | 36,345 |
| Aug 6, 2025 | 83.99 | 84.34 | 83.63 | 84.26 | 84.26 | 0.52% | 32,623 |
| Aug 5, 2025 | 84.48 | 84.48 | 83.79 | 83.82 | 83.82 | -0.02% | 406,625 |
| Aug 4, 2025 | 83.80 | 83.87 | 83.46 | 83.84 | 83.84 | 1.16% | 21,243 |
| Aug 1, 2025 | 82.66 | 83.10 | 82.42 | 82.88 | 82.88 | -1.17% | 37,725 |
| Jul 31, 2025 | 83.93 | 84.18 | 83.63 | 83.86 | 83.86 | -0.50% | 16,900 |
| Jul 30, 2025 | 84.48 | 85.20 | 83.99 | 84.28 | 84.28 | -0.67% | 64,809 |
| Jul 29, 2025 | 85.11 | 85.25 | 84.77 | 84.85 | 84.85 | 0.06% | 36,938 |
| Jul 28, 2025 | 85.09 | 85.11 | 84.63 | 84.80 | 84.80 | -0.70% | 19,900 |
| Jul 25, 2025 | 85.11 | 85.41 | 84.95 | 85.40 | 85.40 | -0.34% | 18,100 |
| Jul 24, 2025 | 85.87 | 85.88 | 85.50 | 85.69 | 85.69 | -0.44% | 50,202 |
| Jul 23, 2025 | 85.77 | 86.08 | 85.56 | 86.07 | 86.07 | 1.09% | 40,024 |
| Jul 22, 2025 | 84.71 | 85.19 | 84.52 | 85.14 | 85.14 | -0.08% | 56,641 |
| Jul 21, 2025 | 84.99 | 85.51 | 84.99 | 85.21 | 85.21 | 0.73% | 31,622 |