(EMHY)
CBOE: EMHY
· Real-Time Price · USD
39.51
-0.05 (-0.13%)
At close: Aug 15, 2025, 3:00 PM
EMHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.58 | 39.59 | 39.44 | 39.56 | 39.56 | -0.18% | 116,445 |
| Aug 13, 2025 | 39.56 | 39.63 | 39.56 | 39.63 | 39.63 | 0.35% | 119,408 |
| Aug 12, 2025 | 39.40 | 39.49 | 39.37 | 39.49 | 39.49 | 0.38% | 171,900 |
| Aug 11, 2025 | 39.32 | 39.35 | 39.29 | 39.34 | 39.34 | 0.13% | 56,321 |
| Aug 8, 2025 | 39.25 | 39.29 | 39.22 | 39.29 | 39.29 | 0.10% | 47,200 |
| Aug 7, 2025 | 39.24 | 39.26 | 39.17 | 39.25 | 39.25 | 0.23% | 29,300 |
| Aug 6, 2025 | 39.09 | 39.19 | 39.09 | 39.16 | 39.16 | 0.05% | 38,500 |
| Aug 5, 2025 | 39.18 | 39.19 | 39.12 | 39.14 | 39.14 | 0.00% | 62,420 |
| Aug 4, 2025 | 39.05 | 39.15 | 39.00 | 39.14 | 39.14 | 0.57% | 78,100 |
| Aug 1, 2025 | 38.97 | 38.97 | 38.86 | 38.92 | 38.92 | -0.66% | 43,600 |
| Jul 31, 2025 | 39.20 | 39.25 | 39.12 | 39.18 | 38.97 | 0.05% | 66,608 |
| Jul 30, 2025 | 39.16 | 39.19 | 39.07 | 39.16 | 38.95 | -0.05% | 40,533 |
| Jul 29, 2025 | 39.16 | 39.20 | 39.12 | 39.18 | 38.97 | 0.23% | 45,001 |
| Jul 28, 2025 | 39.07 | 39.12 | 39.04 | 39.09 | 38.88 | 0.00% | 36,338 |
| Jul 25, 2025 | 38.99 | 39.09 | 38.98 | 39.09 | 38.88 | 0.26% | 31,400 |
| Jul 24, 2025 | 38.91 | 39.03 | 38.90 | 38.99 | 38.78 | 0.03% | 51,100 |
| Jul 23, 2025 | 38.95 | 38.98 | 38.89 | 38.98 | 38.77 | 0.15% | 28,300 |
| Jul 22, 2025 | 38.83 | 38.95 | 38.82 | 38.92 | 38.71 | 0.23% | 120,900 |
| Jul 21, 2025 | 38.83 | 38.91 | 38.82 | 38.83 | 38.62 | 0.31% | 115,300 |
| Jul 18, 2025 | 38.71 | 38.74 | 38.70 | 38.71 | 38.50 | 0.13% | 28,746 |