EMGF(EMGF)
EMGF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $69.83 | $69.92 | $69.06 | $69.17 | 74,930 |
| 7/10/2026 | $71.41 | $71.85 | $71.02 | $71.62 | 254,200 |
| 7/9/2026 | $71.42 | $71.77 | $71.25 | $71.62 | 93,800 |
| 7/8/2026 | $69.91 | $71.02 | $69.61 | $71.02 | 90,846 |
| 7/7/2026 | $70.73 | $70.92 | $69.86 | $70.42 | 101,128 |
| 7/6/2026 | $71.87 | $72.98 | $71.86 | $72.22 | 159,740 |
| 7/2/2026 | $71.32 | $71.86 | $69.51 | $70.40 | 119,500 |
| 7/1/2026 | $71.59 | $72.21 | $71.23 | $71.24 | 126,336 |
| 6/30/2026 | $72.49 | $73.42 | $72.30 | $73.26 | 148,737 |
| 6/29/2026 | $71.68 | $72.16 | $70.65 | $72.07 | 70,000 |
| 6/26/2026 | $70.91 | $72.34 | $70.91 | $71.76 | 111,600 |
| 6/25/2026 | $73.67 | $73.67 | $72.05 | $72.67 | 136,600 |
| 6/24/2026 | $72.10 | $72.39 | $71.31 | $71.91 | 204,633 |
| 6/23/2026 | $72.28 | $73.23 | $72.11 | $72.15 | 97,529 |
| 6/22/2026 | $76.35 | $76.58 | $76.02 | $76.28 | 76,219 |
| 6/18/2026 | $75.32 | $76.05 | $75.13 | $75.86 | 225,400 |
| 6/17/2026 | $74.61 | $74.98 | $73.40 | $73.50 | 174,041 |
| 6/16/2026 | $74.47 | $74.90 | $73.70 | $73.86 | 92,530 |
| 6/15/2026 | $74.79 | $75.05 | $74.45 | $74.93 | 119,100 |
| 6/12/2026 | $72.82 | $73.47 | $72.30 | $73.17 | 187,700 |
| 6/11/2026 | $70.41 | $72.82 | $70.02 | $72.76 | 132,511 |
| 6/10/2026 | $70.96 | $71.42 | $69.59 | $69.62 | 130,000 |
| 6/9/2026 | $72.32 | $72.52 | $69.33 | $70.84 | 141,723 |
| 6/8/2026 | $71.23 | $71.44 | $70.73 | $70.86 | 110,200 |
| 6/5/2026 | $72.11 | $72.15 | $69.44 | $69.64 | 157,700 |
| 6/4/2026 | $73.91 | $74.89 | $73.41 | $74.46 | 165,705 |
| 6/3/2026 | $75.79 | $75.79 | $74.58 | $75.21 | 256,400 |
| 6/2/2026 | $75.61 | $76.23 | $75.52 | $76.12 | 254,200 |
| 6/1/2026 | $74.65 | $75.80 | $74.48 | $75.54 | 300,630 |
| 5/29/2026 | $73.99 | $74.23 | $73.50 | $73.50 | 164,200 |
| 5/28/2026 | $72.76 | $74.02 | $72.46 | $73.74 | 877,649 |
| 5/27/2026 | $73.99 | $74.21 | $73.11 | $73.45 | 137,200 |
| 5/26/2026 | $73.00 | $73.86 | $72.95 | $73.73 | 99,134 |
| 5/22/2026 | $71.12 | $71.35 | $70.74 | $70.78 | 86,132 |
| 5/21/2026 | $70.19 | $71.37 | $70.11 | $71.11 | 99,929 |
| 5/20/2026 | $69.25 | $70.37 | $69.25 | $70.29 | 68,500 |
| 5/19/2026 | $68.28 | $69.59 | $68.11 | $69.00 | 86,600 |
| 5/18/2026 | $70.49 | $70.52 | $69.13 | $69.72 | 113,100 |
| 5/15/2026 | $70.09 | $70.30 | $69.45 | $69.83 | 171,648 |
| 5/14/2026 | $71.97 | $72.46 | $71.83 | $72.26 | 112,000 |
| 5/13/2026 | $71.39 | $72.38 | $71.21 | $72.28 | 94,700 |
| 5/12/2026 | $71.11 | $71.46 | $69.79 | $70.59 | 174,028 |
| 5/11/2026 | $72.86 | $73.26 | $72.62 | $73.11 | 162,400 |
| 5/8/2026 | $72.27 | $73.04 | $72.19 | $73.04 | 192,300 |
| 5/7/2026 | $72.30 | $72.38 | $71.21 | $71.25 | 110,128 |
| 5/6/2026 | $71.55 | $72.30 | $71.25 | $72.24 | 95,800 |
| 5/5/2026 | $69.38 | $70.27 | $69.38 | $69.96 | 99,746 |
| 5/4/2026 | $68.78 | $69.32 | $68.24 | $68.59 | 119,846 |
| 5/1/2026 | $68.30 | $69.15 | $68.30 | $68.50 | 148,800 |
| 4/30/2026 | $67.56 | $68.52 | $67.24 | $68.40 | 67,200 |
| 4/29/2026 | $67.37 | $67.37 | $66.71 | $67.05 | 105,200 |
| 4/28/2026 | $67.03 | $67.28 | $66.83 | $67.19 | 53,447 |
| 4/27/2026 | $67.96 | $68.01 | $67.64 | $67.81 | 65,049 |
| 4/24/2026 | $67.49 | $67.98 | $67.34 | $67.85 | 93,800 |
| 4/23/2026 | $67.00 | $67.24 | $65.87 | $66.45 | 86,210 |
| 4/22/2026 | $67.08 | $67.67 | $67.08 | $67.56 | 58,416 |
| 4/21/2026 | $67.36 | $67.45 | $66.27 | $66.27 | 132,037 |
| 4/20/2026 | $67.26 | $67.40 | $66.96 | $67.36 | 75,500 |
| 4/17/2026 | $67.79 | $68.46 | $67.66 | $67.82 | 78,624 |
| 4/16/2026 | $66.60 | $66.80 | $66.18 | $66.57 | 180,000 |
| 4/15/2026 | $66.13 | $66.35 | $65.87 | $66.27 | 182,500 |
| 4/14/2026 | $65.67 | $66.35 | $65.59 | $66.25 | 57,332 |