(EMHY)
CBOE: EMHY
· Real-Time Price · USD
39.83
0.29 (0.73%)
At close: Sep 05, 2025, 3:00 PM
EMHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.65 | 39.84 | 39.65 | 39.81 | 39.81 | 0.68% | 183,143 |
| Sep 4, 2025 | 39.52 | 39.56 | 39.45 | 39.54 | 39.54 | 0.13% | 209,300 |
| Sep 3, 2025 | 39.36 | 39.52 | 39.36 | 39.49 | 39.49 | 0.38% | 60,811 |
| Sep 2, 2025 | 39.20 | 39.34 | 39.19 | 39.34 | 39.34 | -0.78% | 47,200 |
| Aug 29, 2025 | 39.63 | 39.69 | 39.60 | 39.65 | 39.44 | -0.18% | 82,100 |
| Aug 28, 2025 | 39.55 | 39.73 | 39.50 | 39.72 | 39.51 | 0.71% | 100,500 |
| Aug 27, 2025 | 39.41 | 39.44 | 39.37 | 39.44 | 39.23 | 0.00% | 35,900 |
| Aug 26, 2025 | 39.42 | 39.45 | 39.33 | 39.44 | 39.23 | -0.08% | 131,800 |
| Aug 25, 2025 | 39.49 | 39.57 | 39.47 | 39.47 | 39.26 | -0.48% | 91,000 |
| Aug 22, 2025 | 39.40 | 39.68 | 39.40 | 39.66 | 39.45 | 0.76% | 37,422 |
| Aug 21, 2025 | 39.44 | 39.45 | 39.35 | 39.36 | 39.15 | -0.25% | 44,000 |
| Aug 20, 2025 | 39.49 | 39.50 | 39.42 | 39.46 | 39.25 | -0.18% | 60,900 |
| Aug 19, 2025 | 39.53 | 39.59 | 39.51 | 39.53 | 39.32 | 0.00% | 303,900 |
| Aug 18, 2025 | 39.53 | 39.55 | 39.49 | 39.53 | 39.32 | 0.05% | 58,800 |
| Aug 15, 2025 | 39.54 | 39.54 | 39.48 | 39.51 | 39.30 | -0.13% | 54,721 |
| Aug 14, 2025 | 39.58 | 39.59 | 39.44 | 39.56 | 39.35 | -0.18% | 116,445 |
| Aug 13, 2025 | 39.56 | 39.63 | 39.56 | 39.63 | 39.42 | 0.35% | 119,408 |
| Aug 12, 2025 | 39.40 | 39.49 | 39.37 | 39.49 | 39.28 | 0.38% | 171,900 |
| Aug 11, 2025 | 39.32 | 39.35 | 39.29 | 39.34 | 39.13 | 0.13% | 56,321 |
| Aug 8, 2025 | 39.25 | 39.29 | 39.22 | 39.29 | 39.08 | 0.10% | 47,200 |