Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Empwr Unified Equity ETF (NY: EMPW )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 10.02 10.07 9.980 10.06 249,053 +0.04(+0.40%)
May 27, 2021 10.05 10.05 10.00 10.02 217,466 +0.01(+0.10%)
May 26, 2021 9.990 10.03 9.970 10.01 511,355 +0.02(+0.20%)
May 25, 2021 9.970 9.990 9.960 9.990 324,119 +0.03(+0.30%)
May 24, 2021 9.970 10.01 9.930 9.960 478,599 -0.02(-0.20%)
May 21, 2021 9.950 9.990 9.950 9.980 1,044,813 +0.02(+0.20%)
May 20, 2021 9.950 9.970 9.910 9.960 75,564 +0.02(+0.20%)
May 19, 2021 9.910 9.980 9.880 9.940 982,134 -0.02(-0.20%)
May 18, 2021 9.890 9.970 9.870 9.960 20,114 +0.03(+0.30%)
May 17, 2021 9.900 9.969 9.900 9.930 21,274 +0.00(+0.00%)
May 14, 2021 9.940 9.950 9.850 9.930 104,184 +0.01(+0.10%)
May 13, 2021 9.930 9.965 9.920 9.920 22,931 +0.01(+0.10%)
May 12, 2021 9.910 9.931 9.900 9.910 18,681 +0.00(+0.00%)
May 11, 2021 9.860 9.910 9.850 9.910 90,296 -0.01(-0.10%)
May 10, 2021 9.960 10.01 9.860 9.920 49,616 -0.09(-0.90%)
May 07, 2021 9.950 10.05 9.930 10.01 129,505 +0.06(+0.60%)
May 06, 2021 10.01 10.01 9.940 9.950 109,079 -0.06(-0.60%)
May 05, 2021 9.950 10.04 9.910 10.01 122,120 +0.06(+0.60%)
May 04, 2021 9.940 9.950 9.870 9.950 109,284 +0.00(+0.00%)
May 03, 2021 10.01 10.03 9.900 9.950 42,862 -0.04(-0.40%)
Apr 30, 2021 9.920 10.01 9.865 9.990 92,200 +0.09(+0.91%)
Apr 29, 2021 9.920 9.938 9.870 9.900 124,136 -0.03(-0.30%)
Apr 28, 2021 10.07 10.07 9.860 9.930 51,649 -0.07(-0.70%)
Apr 27, 2021 9.930 10.02 9.920 10.00 862,767 +0.03(+0.30%)
Apr 26, 2021 9.930 9.980 9.890 9.970 252,135 +0.02(+0.20%)
Apr 23, 2021 9.980 9.980 9.870 9.950 99,300 -0.01(-0.10%)
Apr 22, 2021 9.980 9.980 9.850 9.960 152,522 +0.00(+0.00%)
Apr 21, 2021 9.970 9.970 9.890 9.960 120,551 +0.04(+0.40%)
Apr 20, 2021 9.990 9.990 9.870 9.920 27,740 +0.00(+0.00%)
Apr 19, 2021 9.990 9.990 9.890 9.920 625,954 -0.04(-0.40%)
Apr 16, 2021 9.950 9.980 9.830 9.960 40,100 +0.02(+0.20%)
Apr 15, 2021 9.940 9.970 9.905 9.940 105,435 +0.01(+0.10%)
Apr 14, 2021 9.920 9.940 9.900 9.930 140,267 +0.00(+0.00%)
Apr 13, 2021 9.920 9.940 9.900 9.930 21,370 -0.01(-0.10%)
Apr 12, 2021 9.940 9.960 9.910 9.940 39,249 -0.02(-0.20%)
Apr 09, 2021 9.960 9.960 9.920 9.960 23,500 +0.00(+0.00%)
Apr 08, 2021 9.960 10.00 9.950 9.960 27,462 +0.00(+0.00%)
Apr 07, 2021 9.970 10.00 9.930 9.960 77,704 -0.01(-0.10%)
Apr 06, 2021 9.970 9.970 9.945 9.970 33,932 +0.01(+0.10%)
Apr 05, 2021 10.00 10.05 9.930 9.960 23,080 -0.01(-0.10%)
Apr 01, 2021 10.00 10.19 9.930 9.970 65,100 -0.01(-0.10%)
Mar 31, 2021 9.920 9.980 9.910 9.980 130,825 +0.03(+0.30%)
Mar 30, 2021 9.940 10.00 9.910 9.950 189,649 -0.02(-0.20%)
Mar 29, 2021 9.980 9.990 9.930 9.970 19,934 -0.01(-0.10%)
Mar 26, 2021 9.980 10.01 9.900 9.980 315,100 +0.03(+0.30%)
Mar 25, 2021 9.920 9.990 9.830 9.950 493,653 +0.04(+0.40%)
Mar 24, 2021 9.950 10.10 9.860 9.910 141,921 -0.10(-1.00%)
Mar 23, 2021 10.11 10.22 10.00 10.01 1,747,328 -0.10(-0.99%)
Mar 22, 2021 10.01 10.11 9.990 10.11 663,156 +0.09(+0.90%)
Mar 19, 2021 10.11 10.12 10.01 10.02 533,900 -0.12(-1.18%)
Mar 18, 2021 10.19 10.19 9.900 10.14 528,647 +0.04(+0.40%)
Mar 17, 2021 10.25 10.25 9.820 10.10 823,103 -0.03(-0.30%)
Mar 16, 2021 10.14 10.20 10.02 10.13 306,786 -0.01(-0.10%)
Mar 15, 2021 10.60 10.64 10.01 10.14 836,455 -0.16(-1.55%)
Mar 12, 2021 10.01 10.30 10.00 10.30 5,438,300 +0.32(+3.21%)
Mar 11, 2021 9.970 10.04 9.890 9.980 183,827 +0.04(+0.40%)
Mar 10, 2021 9.960 9.970 9.910 9.940 41,941 +0.03(+0.30%)
Mar 09, 2021 9.950 9.950 9.900 9.910 8,226 -0.04(-0.40%)
Mar 08, 2021 9.980 10.04 9.950 9.950 33,461 +0.07(+0.71%)
Mar 05, 2021 9.840 9.990 9.820 9.880 26,800 -0.13(-1.30%)
Mar 04, 2021 9.970 10.04 9.810 10.01 37,659 -0.03(-0.30%)
Mar 03, 2021 10.00 10.08 9.900 10.04 21,705 +0.14(+1.41%)
Mar 02, 2021 10.10 10.13 9.900 9.900 48,959 -0.18(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.