Exchange Traded Fund Historical Data - EMV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737132900	33.229999	0.32	0.99	32.975	33.229999	32.895	366
1737046500	32.905	-0.07	-0.20	33.1	33.11	32.905	7784
1736960100	32.97	0.15	0.46	32.81	32.97	32.81	364
1736873700	32.82	-0.31	-0.95	32.935	32.935	32.82	590
1736787300	33.134999	0.21	0.64	32.869999	33.134999	32.784999	852
1736528100	32.924999	-0.28	-0.83	33.08	33.145	32.909999	3689
1736441700	33.2	0.22	0.67	33.15	33.2	33.009999	75
1736355300	32.979999	0	0.02	32.979999	32.979999	32.979999	150
1736268900	32.975	-0.12	-0.35	32.82	32.975	32.82	154
1736182500	33.09	-0.29	-0.87	33.115	33.115	33.09	482
1735923300	33.38	-0.29	-0.86	33.515	33.515	33.21	2642
1735836900	33.67	0.68	2.06	33.125	33.67	33.005	995
1735577700	32.99	-0.24	-0.71	33.2	33.2	32.979999	279
1735318500	33.225	0.15	0.44	33.225	33.225	33.225	100
1734972900	33.08	0.33	1.01	32.634999	33.115	32.634999	534
1734713700	32.75	-0.34	-1.01	32.705	32.865	32.705	142
1734627300	33.085	-0.02	-0.05	32.77	33.085	32.77	113
1734540900	33.1	0.22	0.67	33.13	33.13	32.909999	267
1734454500	32.88	-0.32	-0.95	32.88	32.88	32.88	331
1734368100	33.195	-0.19	-0.57	33.305	33.305	33.195	38
1734108900	33.384999	0.04	0.13	33.475	33.475	33.265	191
1734022500	33.34	0	0.00	33.17	33.475	33.17	7227
1733936100	33.34	-0.01	-0.03	33.34	33.34	33.34	300
1733849700	33.35	-0.26	-0.76	33.35	33.35	33.35	1
1733763300	33.605	0.54	1.65	33.025	33.605	33.025	67
1733504100	33.06	-0.11	-0.32	33.064999	33.134999	33.06	557
1733417700	33.165	0.06	0.20	33.119999	33.27	33.119999	333
1733331300	33.1	0.21	0.64	33.21	33.21	33.1	826
1733244900	32.89	-0.25	-0.75	33.145	33.145	32.89	243
1733158500	33.14	0.65	1.98	32.83	33.14	32.83	659
1732899300	32.494999	-0.13	-0.38	32.744999	32.744999	32.494999	823
1732812900	32.619999	-0.34	-1.03	32.77	32.77	32.619999	169
1732726500	32.96	0.02	0.08	33.08	33.095	32.96	228
1732640100	32.935	-0.08	-0.24	32.08	32.935	32.08	405
1732553700	33.015	0	0.00	33.015	33.015	33.015	0
1732294500	33.015	0.54	1.65	32.655	33.095	32.655	1275
1732208100	32.479999	-0.23	-0.69	32.479999	32.479999	32.479999	34
1732121700	32.705	0	0.00	32.705	32.705	32.705	0
1732035300	32.705	0.05	0.17	32.705	32.705	32.705	25
1731948900	32.65	0.03	0.09	32.65	32.65	32.65	903
1731689700	32.619999	0.07	0.22	32.479999	32.619999	32.479999	334
1731603300	32.549999	-0.03	-0.09	32.64	32.705	32.549999	852
1731516900	32.58	0.09	0.29	32.525	32.58	32.525	1022
1731430500	32.485	-0.26	-0.79	32.525	32.534999	32.485	336
1731344100	32.744999	0.04	0.14	32.744999	32.744999	32.744999	1168
1731084900	32.7	-0.13	-0.40	32.994999	32.994999	32.7	777
1730998500	32.83	0.03	0.11	32.865	32.865	32.83	351
1730912100	32.795	0.63	1.96	32.64	32.825	32.63	461
1730825700	32.165	-0.09	-0.29	32.34	32.34	32.165	286
1730739300	32.259999	0.06	0.19	32.259999	32.259999	32.259999	3891
1730480100	32.2	0.23	0.72	32.275	32.28	32.2	1078
1730393700	31.97	-0.43	-1.33	32.225	32.225	31.91	3025
1730307300	32.4	-0.37	-1.13	32.45	32.45	32.36	1892
1730220900	32.77	0.07	0.21	32.77	32.77	32.77	22
1730130900	32.7	0	0.00	32.7	32.7	32.7	0
1729871700	32.7	-0.1	-0.30	32.795	32.795	32.655	1280
1729785300	32.799999	-0.06	-0.17	32.945	32.945	32.799999	75
1729698900	32.854999	-0.19	-0.57	33.29	33.29	32.854999	1820
1729612500	33.045	0.04	0.11	32.86	33.045	32.86	321
1729526100	33.009999	-0.43	-1.29	33.25	33.25	32.905	720

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Exchange Traded Fund (EMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Exchange Traded Fund (EMV) Historical

Exchange Traded Fund (EMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP