Cboe US - Nasdaq Real Time Price • USD
Emerge EMPWR Sustainable Select Growth Equity ETF (EMGC)
As of March 29 at 10:04 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
CQQQ Invesco China Technology ETF
33.97
+3.66%
QLD ProShares Ultra QQQ
82.01
+3.34%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.91
+3.19%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.32
+2.63%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.30
+2.46%
IGM iShares Expanded Tech Sector ETF
83.64
+2.35%
SMH VanEck Semiconductor ETF
217.31
+2.41%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
PSI Invesco Semiconductors ETF
54.60
+2.18%
FTXL First Trust Nasdaq Semiconductor ETF
87.34
+2.25%
IYW iShares U.S. Technology ETF
131.04
+2.22%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.42
+2.22%
ONEQ Fidelity Nasdaq Composite Index ETF
62.83
+2.17%
IETC iShares U.S. Tech Independence Focused ETF
68.37
+2.20%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.87
+2.34%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.89
+2.14%
IWY iShares Russell Top 200 Growth ETF
190.64
+2.03%
TMFC Motley Fool 100 Index ETF
48.50
+2.09%
IVW iShares S&P 500 Growth ETF
82.68
+2.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.59
+2.02%
MGK Vanguard Mega Cap Growth Index Fund
278.16
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.66
+2.04%
SOXX iShares Semiconductor ETF
216.71
+2.02%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.56
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
IWF iShares Russell 1000 Growth ETF
328.30
+1.94%
VUG Vanguard Growth Index Fund ETF Shares
335.64
+1.96%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.07
+1.90%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.50
+1.92%
TUR iShares MSCI Turkey ETF
39.51
+1.93%
VGT Vanguard Information Technology Index Fund ETF Shares
504.61
+1.85%
IOO iShares Global 100 ETF
88.74
+1.88%
QTUM Defiance Quantum ETF
58.42
+1.85%
ILCG iShares Morningstar Growth ETF
73.59
+1.84%
FTEC Fidelity MSCI Information Technology Index ETF
149.97
+1.70%
XLG Invesco S&P 500 Top 50 ETF
41.22
+1.70%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.74%
FXL First Trust Technology AlphaDEX Fund
129.76
+1.73%
DSI iShares MSCI KLD 400 Social ETF
97.94
+1.73%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
QQQ Invesco QQQ Trust
431.53
+1.67%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
IXN iShares Global Tech ETF
71.93
+1.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.70
+1.66%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.63%
ITB iShares U.S. Home Construction ETF
106.02
+1.54%
CNYA iShares MSCI China A ETF
26.38
+1.58%
XHB SPDR S&P Homebuilders ETF
104.04
+1.53%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.47
+1.54%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.69
+1.47%
OEF iShares S&P 100 ETF
241.90
+1.49%
LIT Global X Lithium & Battery Tech ETF
42.85
+1.54%
SPHQ Invesco S&P 500 Quality ETF
59.41
+1.46%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
IWL iShares Russell Top 200 ETF
124.10
+1.40%
MGC Vanguard Mega Cap Index Fund
182.40
+1.37%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.39%
XLK Technology Select Sector SPDR Fund
200.18
+1.31%
BLOK Amplify Transformational Data Sharing ETF
32.72
+1.27%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.27%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.29%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
SPMO Invesco S&P 500 Momentum ETF
77.01
+1.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.28%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.19
+1.27%
EWW iShares MSCI Mexico ETF
66.62
+1.25%
XSMO Invesco S&P SmallCap Momentum ETF
58.74
+1.26%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
XLY Consumer Discretionary Select Sector SPDR Fund
176.36
+1.16%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XAR SPDR S&P Aerospace & Defense ETF
136.24
+1.22%
ESGU iShares ESG Aware MSCI USA ETF
111.83
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
VV Vanguard Large Cap Index Fund
233.75
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.92
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPHB Invesco S&P 500 High Beta ETF
83.34
+1.12%
VOO Vanguard S&P 500 ETF
467.95
+1.16%
IVV iShares Core S&P 500 ETF
511.65
+1.15%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.94
+1.17%
IWB iShares Russell 1000 ETF
280.04
+1.17%