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 (%)
Jul 16, 2021 9.800 9.800 9.800 0 -0.22(-2.20%)
Jul 15, 2021 10.30 10.31 9.850 10.02 169,563 -0.36(-3.47%)
Jul 14, 2021 10.11 10.55 9.950 10.38 330,439 +0.30(+2.98%)
Jul 13, 2021 10.05 10.91 9.780 10.08 862,985 +0.09(+0.90%)
Jul 12, 2021 9.960 10.04 9.920 9.990 590,945 -0.01(-0.10%)
Jul 09, 2021 9.990 10.02 9.900 10.00 358,996 +0.01(+0.10%)
Jul 08, 2021 9.980 9.990 9.970 9.990 1,076,115 +0.01(+0.10%)
Jul 07, 2021 10.02 10.02 9.970 9.980 747,292 -0.02(-0.20%)
Jul 06, 2021 10.02 10.04 9.970 10.00 396,784 -0.03(-0.30%)
Jul 02, 2021 10.02 10.05 9.970 10.03 1,336,142 +0.00(+0.00%)
Jul 01, 2021 10.00 10.06 9.970 10.03 364,009 +0.02(+0.20%)
Jun 30, 2021 10.02 10.04 9.970 10.01 148,920 +0.00(+0.00%)
Jun 29, 2021 10.02 10.05 9.990 10.01 96,795 +0.03(+0.30%)
Jun 28, 2021 10.05 10.11 9.980 9.980 113,199 -0.07(-0.70%)
Jun 25, 2021 10.19 10.30 10.05 10.05 243,850 -0.03(-0.30%)
Jun 24, 2021 10.07 10.09 10.02 10.08 70,241 +0.03(+0.30%)
Jun 23, 2021 10.23 10.24 10.00 10.05 399,420 -0.10(-0.99%)
Jun 22, 2021 10.16 10.16 10.12 10.15 104,769 +0.00(+0.00%)
Jun 21, 2021 10.18 10.19 10.08 10.15 240,048 -0.03(-0.29%)
Jun 18, 2021 10.17 10.18 10.10 10.18 141,274 +0.00(+0.00%)
Jun 17, 2021 10.19 10.22 10.17 10.18 162,091 -0.02(-0.20%)
Jun 16, 2021 10.22 10.24 10.12 10.20 452,680 -0.01(-0.10%)
Jun 15, 2021 10.29 10.30 10.10 10.21 128,111 -0.09(-0.87%)
Jun 14, 2021 10.36 10.36 10.24 10.30 322,899 -0.05(-0.48%)
Jun 11, 2021 10.30 10.39 10.30 10.35 223,212 +0.05(+0.49%)
Jun 10, 2021 10.39 10.40 10.27 10.30 379,041 -0.07(-0.68%)
Jun 09, 2021 10.49 10.55 10.35 10.37 444,080 +0.04(+0.39%)
Jun 08, 2021 10.10 10.36 10.09 10.33 1,332,412 +0.26(+2.58%)
Jun 07, 2021 10.09 10.10 10.06 10.07 556,738 +0.01(+0.10%)
Jun 04, 2021 10.03 10.07 10.02 10.06 316,569 +0.01(+0.10%)
Jun 03, 2021 10.07 10.07 10.03 10.05 68,666 -0.01(-0.10%)
Jun 02, 2021 10.03 10.07 10.03 10.06 321,265 +0.02(+0.20%)
Jun 01, 2021 10.04 10.09 10.02 10.04 165,631 -0.02(-0.20%)
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%)
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.