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 )

25.46 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 (%)
Jan 29, 2021 10.20 10.34 10.14 10.34 41,400 +0.16(+1.57%)
Jan 28, 2021 10.18 10.37 10.17 10.18 55,194 -0.08(-0.78%)
Jan 27, 2021 10.16 10.32 10.16 10.26 21,183 +0.02(+0.20%)
Jan 26, 2021 10.31 10.38 10.24 10.24 40,799 -0.05(-0.49%)
Jan 25, 2021 10.25 10.35 10.23 10.29 223,435 +0.10(+0.98%)
Jan 22, 2021 10.26 10.26 10.15 10.19 79,900 +0.00(+0.00%)
Jan 21, 2021 10.24 10.24 10.04 10.19 99,566 -0.07(-0.68%)
Jan 20, 2021 10.19 10.26 10.19 10.26 73,430 -0.02(-0.19%)
Jan 19, 2021 10.60 10.60 10.15 10.28 24,724 -0.04(-0.39%)
Jan 15, 2021 10.24 10.44 10.13 10.32 113,200 +0.10(+0.98%)
Jan 14, 2021 10.36 10.36 10.11 10.22 123,068 +0.06(+0.59%)
Jan 13, 2021 10.23 10.23 10.11 10.16 263,432 -0.01(-0.10%)
Jan 12, 2021 10.19 10.20 10.12 10.17 136,865 -0.01(-0.10%)
Jan 11, 2021 10.15 10.19 10.11 10.18 1,943 +0.01(+0.10%)
Jan 08, 2021 10.10 10.20 10.10 10.17 463,200 +0.06(+0.59%)
Jan 07, 2021 10.05 10.12 10.00 10.11 5,875 +0.07(+0.75%)
Jan 06, 2021 10.20 10.20 10.02 10.04 53,344 -0.04(-0.45%)
Jan 05, 2021 10.10 10.12 10.07 10.08 17,676 +0.02(+0.20%)
Jan 04, 2021 10.07 10.09 10.02 10.06 3,798 +0.05(+0.50%)
Dec 31, 2020 10.01 10.01 10.01 65,620 -0.01(-0.10%)
Dec 30, 2020 9.950 10.05 9.950 10.02 65,620 +0.02(+0.20%)
Dec 29, 2020 10.00 10.05 9.950 10.00 58,673 +0.00(+0.00%)
Dec 28, 2020 10.18 10.18 9.960 10.00 61,558 -0.01(-0.10%)
Dec 24, 2020 9.980 10.01 9.980 10.01 3,500 +0.00(+0.00%)
Dec 23, 2020 10.00 10.01 10.00 10.01 2,743 +0.01(+0.07%)
Dec 22, 2020 10.01 10.01 9.990 10.00 8,844 +0.04(+0.43%)
Dec 21, 2020 10.02 10.06 9.945 9.960 5,403 +0.02(+0.15%)
Dec 18, 2020 9.950 10.03 9.935 9.945 469,100 +0.03(+0.25%)
Dec 17, 2020 9.960 9.990 9.900 9.920 5,205 -0.08(-0.80%)
Dec 16, 2020 10.00 10.02 9.910 10.00 37,976 +0.00(+0.00%)
Dec 15, 2020 9.950 10.00 9.900 10.00 835,250 +0.03(+0.30%)
Dec 14, 2020 10.10 10.10 9.928 9.970 1,229 -0.01(-0.10%)
Dec 11, 2020 9.890 9.980 9.890 9.980 10,300 +0.13(+1.32%)
Dec 10, 2020 9.810 9.877 9.800 9.850 323,476 +0.05(+0.51%)
Dec 09, 2020 9.940 9.940 9.800 9.800 4,229 -0.06(-0.61%)
Dec 08, 2020 9.950 9.950 9.860 9.860 6,304 -0.19(-1.89%)
Dec 07, 2020 10.00 10.06 10.00 10.05 2,425 +0.27(+2.76%)
Dec 04, 2020 9.800 9.810 9.780 9.780 9,300 -0.03(-0.31%)
Dec 03, 2020 9.980 9.980 9.770 9.810 6,892 -0.01(-0.10%)
Dec 02, 2020 9.990 9.990 9.820 9.820 1,238 +0.02(+0.20%)
Dec 01, 2020 9.900 10.01 9.780 9.800 53,842 +0.05(+0.51%)
Nov 30, 2020 10.30 10.55 9.750 9.750 195,028 +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.