Cboe US - Nasdaq Real Time Price USD

Emerge EMPWR Sustainable Select Growth Equity ETF (EMGC)

24.63 +0.15 (+0.63%)
As of March 29 at 10:04 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 14, 2023 25.67 25.67 25.67 25.67 25.67 -
Jul 13, 2023 25.67 25.67 25.67 25.67 25.67 -
Jul 12, 2023 25.67 25.67 25.67 25.67 25.67 -
Jul 11, 2023 25.67 25.67 25.67 25.67 25.67 -
Jul 10, 2023 25.67 25.67 25.67 25.67 25.67 -
Jul 7, 2023 25.67 25.67 25.67 25.67 25.67 6
Jul 6, 2023 25.81 25.81 25.81 25.81 25.81 1
Jul 5, 2023 25.97 25.97 25.97 25.97 25.97 6
Jul 3, 2023 26.04 26.04 26.04 26.04 26.04 6
Jun 30, 2023 26.13 26.13 26.13 26.13 26.13 1
Jun 29, 2023 25.83 25.83 25.83 25.83 25.83 6
Jun 28, 2023 25.68 25.68 25.68 25.68 25.68 6
Jun 27, 2023 25.70 25.70 25.70 25.70 25.70 6
Jun 26, 2023 25.51 25.51 25.51 25.51 25.51 6
Jun 23, 2023 25.62 25.62 25.62 25.62 25.62 6
Jun 22, 2023 25.80 25.80 25.80 25.80 25.80 4
Jun 21, 2023 25.72 25.72 25.72 25.72 25.72 4
Jun 20, 2023 25.90 25.90 25.90 25.90 25.90 4
Jun 16, 2023 26.04 26.04 26.04 26.04 26.04 17
Jun 15, 2023 26.11 26.11 26.11 26.11 26.11 17
Jun 14, 2023 25.79 25.79 25.79 25.79 25.79 20
Jun 13, 2023 25.73 25.73 25.73 25.73 25.73 15
Jun 12, 2023 25.56 25.56 25.56 25.56 25.56 15
Jun 9, 2023 25.35 25.35 25.35 25.35 25.35 16
Jun 8, 2023 25.41 25.41 25.41 25.41 25.41 1
Jun 7, 2023 25.29 25.29 25.29 25.29 25.29 1
Jun 6, 2023 25.41 25.41 25.41 25.41 25.41 2
Jun 5, 2023 25.26 25.26 25.26 25.26 25.26 17
Jun 2, 2023 25.41 25.41 25.41 25.41 25.41 1
Jun 1, 2023 25.03 25.03 25.03 25.03 25.03 4
May 31, 2023 24.83 24.83 24.83 24.83 24.83 4
May 30, 2023 24.94 24.94 24.94 24.94 24.94 20
May 26, 2023 25.05 25.05 25.05 25.05 25.05 2
May 25, 2023 24.78 24.78 24.78 24.78 24.78 4
May 24, 2023 24.50 24.50 24.50 24.50 24.50 2
May 23, 2023 24.68 24.68 24.68 24.68 24.68 2
May 22, 2023 25.01 25.01 25.01 25.01 25.01 11
May 19, 2023 24.96 24.96 24.96 24.96 24.96 52
May 18, 2023 25.03 25.03 25.03 25.03 25.03 10
May 17, 2023 24.83 24.83 24.83 24.83 24.83 5
May 16, 2023 24.65 24.65 24.65 24.65 24.65 21
May 15, 2023 24.76 24.76 24.76 24.76 24.76 19
May 12, 2023 24.72 24.72 24.72 24.72 24.72 6
May 11, 2023 24.74 24.74 24.74 24.74 24.74 6
May 10, 2023 24.83 24.83 24.83 24.83 24.83 6
May 9, 2023 24.68 24.68 24.68 24.68 24.68 1
May 8, 2023 24.73 24.73 24.73 24.73 24.73 6
May 5, 2023 24.77 24.77 24.77 24.77 24.77 6
May 4, 2023 24.35 24.35 24.35 24.35 24.35 6
May 3, 2023 24.46 24.46 24.46 24.46 24.46 1
May 2, 2023 24.44 24.44 24.44 24.44 24.44 8
May 1, 2023 24.62 24.62 24.62 24.62 24.62 17
Apr 28, 2023 24.63 24.63 24.63 24.63 24.63 1
Apr 27, 2023 24.48 24.48 24.48 24.48 24.48 1
Apr 26, 2023 24.07 24.07 24.07 24.07 24.07 1

Related Tickers