U.S. markets closed

Emles Trust - Emles Alpha Opportunities ETF (EOPS)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
26.41+0.64 (+2.49%)
At close: 3:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202126.1726.8426.1726.4126.4125,100
Sep 24, 202125.6025.8625.5525.7725.7740,100
Sep 23, 202126.1926.2326.1926.2326.23900
Sep 22, 202125.9125.9125.6425.6425.641,100
Sep 21, 202125.7826.7025.2725.3625.366,000
Sep 20, 202125.1525.4325.1525.4325.43500
Sep 17, 202125.8525.8525.7925.8525.85600
Sep 16, 202126.1626.2826.0726.0726.077,300
Sep 15, 202125.6525.6525.6525.6525.65100
Sep 14, 202125.5325.5325.4125.4125.411,200
Sep 13, 202125.8325.8825.8325.8625.865,300
Sep 10, 202125.9426.0025.5825.5825.5811,300
Sep 09, 202126.0926.0925.9725.9725.97200
Sep 08, 202125.6325.7425.6325.6725.67300
Sep 07, 202126.1626.1626.1626.1626.16100
Sep 03, 202126.5726.5726.5726.5726.57100
Sep 02, 202126.8026.8126.8026.8126.81400
Sep 01, 202126.4126.4126.4126.4126.41100
Aug 31, 202126.2026.3926.1126.3926.39400
Aug 30, 202126.5026.5626.4526.4526.451,000
Aug 27, 202126.7426.8526.7426.7826.784,800
Aug 26, 202126.2026.2025.9526.1426.14200
Aug 25, 202126.7326.7526.6026.6226.623,000
Aug 24, 202126.0926.3126.0926.3026.303,100
Aug 23, 202125.4625.6725.4025.6025.6019,600
Aug 20, 202124.7925.3324.7925.2525.2510,000
Aug 19, 202124.7424.7424.6724.7124.71200
Aug 18, 202124.9424.9424.9424.9424.94-
Aug 17, 202125.4025.4025.4025.4025.40-
Aug 16, 202126.2926.2926.2926.2926.29-
Aug 13, 202126.3226.3226.3226.3226.32-
Aug 12, 202127.2027.2026.7926.9326.93500
Aug 11, 202126.9726.9726.9726.9726.971,900
Aug 10, 202126.3426.3426.3426.3426.34100
Aug 09, 202125.6825.6825.6825.6825.681,900
Aug 06, 202125.8925.8925.8925.8925.89-
Aug 05, 202125.4125.4125.4125.4125.41-
Aug 04, 202124.6924.6924.6924.6924.69-
Aug 03, 202125.2525.2525.2525.2525.251,900
Aug 02, 202125.3425.3425.1425.1425.14900
Jul 30, 202125.0525.0525.0525.0525.05-
Jul 29, 202125.2525.2525.2525.2525.25-
Jul 28, 202124.8524.8524.8524.8524.85100
Jul 27, 202125.4025.4024.6824.9424.941,200
Jul 26, 202125.3825.3825.3425.3425.34100
Jul 23, 202125.0625.0625.0625.0625.06-
Jul 22, 202125.0325.0325.0325.0325.03-
Jul 21, 202125.4025.4725.4025.4725.47200
Jul 20, 202124.2724.8624.2424.7124.7158,900
Jul 19, 202123.7223.7223.6723.6723.672,100
Jul 16, 202124.6024.6024.5624.5624.56400
Jul 15, 202125.1525.1525.0525.0525.05100
Jul 14, 202125.7125.7125.5925.5925.591,100
Jul 13, 202126.2426.2426.0526.0526.05200
Jul 12, 202126.6326.6326.6326.6326.63100
Jul 09, 202125.6326.4225.6326.4226.42100
Jul 08, 202125.6025.6025.5025.5925.591,700
Jul 07, 202126.0026.0026.0026.0026.0016,500
Jul 06, 202126.5026.5026.3726.3726.378,800
Jul 02, 202126.8026.8026.8026.8026.80100
Jul 01, 202127.2727.2727.2127.2127.21100
Jun 30, 202127.1627.1627.1627.1627.16200
Jun 29, 202126.9526.9526.8226.8226.82300
Jun 28, 202127.0427.3126.9927.0727.074,200
Jun 25, 202127.8027.9027.5827.5827.582,800
Jun 24, 202127.5127.5127.1927.4627.463,600
Jun 23, 202126.9427.0426.9427.0427.043,600
Jun 22, 202125.6526.7425.6226.7426.743,500
Jun 21, 202126.4826.5326.4726.4726.47500
Jun 18, 202125.9426.2025.9225.9225.924,900
Jun 17, 202126.6226.6226.2726.2726.271,200
Jun 16, 202126.7226.9626.6626.9626.96600
Jun 15, 202127.0627.0626.9026.9026.904,500
Jun 14, 202127.1427.1427.0027.0027.00200
Jun 11, 202127.2827.2827.1827.2627.262,500,700
Jun 10, 202126.8026.9626.8026.8726.871,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.