EMGAX(EMGAX)
EMGAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $39.63 | $39.63 | $39.63 | $39.63 | - |
| 5/20/2026 | $39.25 | $39.25 | $39.25 | $39.25 | - |
| 5/19/2026 | $38.64 | $38.64 | $38.64 | $38.64 | - |
| 5/18/2026 | $39.28 | $39.28 | $39.28 | $39.28 | - |
| 5/15/2026 | $39.13 | $39.13 | $39.13 | $39.13 | - |
| 5/14/2026 | $40.35 | $40.35 | $40.35 | $40.35 | - |
| 5/13/2026 | $39.96 | $39.96 | $39.96 | $39.96 | - |
| 5/12/2026 | $39.60 | $39.60 | $39.60 | $39.60 | - |
| 5/11/2026 | $40.42 | $40.42 | $40.42 | $40.42 | - |
| 5/8/2026 | $40.08 | $40.08 | $40.08 | $40.08 | - |
| 5/7/2026 | $40.21 | $40.21 | $40.21 | $40.21 | - |
| 5/6/2026 | $40.22 | $40.22 | $40.22 | $40.22 | - |
| 5/5/2026 | $38.74 | $38.74 | $38.74 | $38.74 | - |
| 5/4/2026 | $38.30 | $38.30 | $38.30 | $38.30 | - |
| 5/1/2026 | $37.59 | $37.59 | $37.59 | $37.59 | - |
| 4/30/2026 | $37.59 | $37.59 | $37.59 | $37.59 | - |
| 4/29/2026 | $37.44 | $37.44 | $37.44 | $37.44 | - |
| 4/28/2026 | $37.48 | $37.48 | $37.48 | $37.48 | - |
| 4/27/2026 | $37.72 | $37.72 | $37.72 | $37.72 | - |
| 4/24/2026 | $37.32 | $37.32 | $37.32 | $37.32 | - |
| 4/23/2026 | $37.08 | $37.08 | $37.08 | $37.08 | - |
| 4/22/2026 | $37.28 | $37.28 | $37.28 | $37.28 | - |
| 4/21/2026 | $37.15 | $37.15 | $37.15 | $37.15 | - |
| 4/20/2026 | $37.16 | $37.16 | $37.16 | $37.16 | - |
| 4/17/2026 | $37.49 | $37.49 | $37.49 | $37.49 | - |
| 4/16/2026 | $37.30 | $37.30 | $37.30 | $37.30 | - |
| 4/15/2026 | $36.89 | $36.89 | $36.89 | $36.89 | - |
| 4/14/2026 | $36.75 | $36.75 | $36.75 | $36.75 | - |
| 4/13/2026 | $36.24 | $36.24 | $36.24 | $36.24 | - |
| 4/10/2026 | $36.11 | $36.11 | $36.11 | $36.11 | - |
| 4/9/2026 | $35.74 | $35.74 | $35.74 | $35.74 | - |
| 4/8/2026 | $36.06 | $36.06 | $36.06 | $36.06 | - |
| 4/7/2026 | $34.25 | $34.25 | $34.25 | $34.25 | - |
| 4/6/2026 | $34.05 | $34.05 | $34.05 | $34.05 | - |
| 4/2/2026 | $33.84 | $33.84 | $33.84 | $33.84 | - |
| 4/1/2026 | $34.06 | $34.06 | $34.06 | $34.06 | - |
| 3/31/2026 | $33.64 | $33.64 | $33.64 | $33.64 | - |
| 3/30/2026 | $32.93 | $32.93 | $32.93 | $32.93 | - |
| 3/27/2026 | $32.97 | $32.97 | $32.97 | $32.97 | - |
| 3/26/2026 | $33.25 | $33.25 | $33.25 | $33.25 | - |
| 3/25/2026 | $34.55 | $34.55 | $34.55 | $34.55 | - |
| 3/24/2026 | $33.94 | $33.94 | $33.94 | $33.94 | - |
| 3/23/2026 | $34.03 | $34.03 | $34.03 | $34.03 | - |
| 3/20/2026 | $33.37 | $33.37 | $33.37 | $33.37 | - |
| 3/19/2026 | $34.42 | $34.42 | $34.42 | $34.42 | - |
| 3/18/2026 | $34.54 | $34.54 | $34.54 | $34.54 | - |
| 3/17/2026 | $34.90 | $34.90 | $34.90 | $34.90 | - |
| 3/16/2026 | $34.63 | $34.63 | $34.63 | $34.63 | - |
| 3/13/2026 | $34.12 | $34.12 | $34.12 | $34.12 | - |
| 3/12/2026 | $34.63 | $34.63 | $34.63 | $34.63 | - |
| 3/11/2026 | $35.32 | $35.32 | $35.32 | $35.32 | - |
| 3/10/2026 | $35.13 | $35.13 | $35.13 | $35.13 | - |
| 3/9/2026 | $34.82 | $34.82 | $34.82 | $34.82 | - |
| 3/6/2026 | $34.36 | $34.36 | $34.36 | $34.36 | - |
| 3/5/2026 | $35.19 | $35.19 | $35.19 | $35.19 | - |
| 3/4/2026 | $35.16 | $35.16 | $35.16 | $35.16 | - |
| 3/3/2026 | $35.67 | $35.67 | $35.67 | $35.67 | - |
| 3/2/2026 | $37.22 | $37.22 | $37.22 | $37.22 | - |
| 2/27/2026 | $37.66 | $37.66 | $37.66 | $37.66 | - |
| 2/26/2026 | $38.11 | $38.11 | $38.11 | $38.11 | - |
| 2/25/2026 | $37.90 | $37.90 | $37.90 | $37.90 | - |
| 2/24/2026 | $37.42 | $37.42 | $37.42 | $37.42 | - |
| 2/23/2026 | $37.13 | $37.13 | $37.13 | $37.13 | - |