Efficient Market Portfolio Plus ETF Trust Units (EMPB)
NYSEARCA: EMPB · Real-Time Price · USD
29.65
+0.15 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.65 | 29.72 | 29.65 | 29.65 | 29.65 | 0.50% | 935 |
| Dec 4, 2025 | 29.46 | 29.53 | 29.46 | 29.50 | 29.50 | 0.20% | 356 |
| Dec 3, 2025 | 29.42 | 29.44 | 29.42 | 29.44 | 29.44 | 0.41% | 164 |
| Dec 2, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 29.32 | -0.02% | 2,785 |
| Dec 1, 2025 | 29.31 | 29.41 | 29.31 | 29.33 | 29.32 | -0.04% | 3,793 |
| Nov 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.14% | 3 |
| Nov 26, 2025 | 29.35 | 29.39 | 29.35 | 29.38 | 29.38 | 0.28% | 2,397 |
| Nov 25, 2025 | 29.07 | 29.32 | 29.00 | 29.30 | 29.30 | 1.25% | 2,622 |
| Nov 24, 2025 | 28.90 | 28.97 | 28.90 | 28.94 | 28.93 | 0.69% | 2,625 |
| Nov 21, 2025 | 28.64 | 28.80 | 28.53 | 28.74 | 28.74 | 1.02% | 9,160 |
| Nov 20, 2025 | 28.87 | 28.87 | 28.45 | 28.45 | 28.45 | -0.98% | 8,785 |
| Nov 19, 2025 | 28.81 | 28.81 | 28.65 | 28.73 | 28.73 | 0.54% | 500 |
| Nov 18, 2025 | 28.52 | 28.69 | 28.50 | 28.58 | 28.58 | -0.38% | 1,851 |
| Nov 17, 2025 | 28.85 | 28.85 | 28.65 | 28.69 | 28.69 | -0.80% | 14,236 |
| Nov 14, 2025 | 28.98 | 29.00 | 28.92 | 28.92 | 28.92 | -0.41% | 1,201 |
| Nov 13, 2025 | 29.20 | 29.20 | 28.98 | 29.04 | 29.04 | -0.92% | 601 |
| Nov 12, 2025 | 29.36 | 29.36 | 29.23 | 29.31 | 29.31 | 0.28% | 1,841 |
| Nov 11, 2025 | 29.15 | 29.26 | 29.15 | 29.23 | 29.23 | -0.34% | 909 |
| Nov 10, 2025 | 29.30 | 29.33 | 29.25 | 29.33 | 29.33 | 0.86% | 2,686 |
| Nov 7, 2025 | 28.88 | 29.08 | 28.88 | 29.08 | 29.08 | -0.35% | 867 |
| Nov 6, 2025 | 29.39 | 29.39 | 29.18 | 29.18 | 29.18 | -2.08% | 967 |
| Nov 5, 2025 | 29.68 | 29.85 | 29.68 | 29.80 | 29.80 | 0.95% | 980 |
| Nov 4, 2025 | 29.74 | 29.77 | 29.52 | 29.52 | 29.52 | -0.94% | 2,151 |
| Nov 3, 2025 | 29.80 | 29.87 | 29.80 | 29.80 | 29.80 | 0.03% | 4,357 |
| Oct 31, 2025 | 29.88 | 29.92 | 29.70 | 29.79 | 29.79 | 0.45% | 1,009 |
| Oct 30, 2025 | 29.86 | 29.87 | 29.64 | 29.66 | 29.66 | -0.30% | 6,466 |
| Oct 29, 2025 | 29.72 | 29.75 | 29.70 | 29.75 | 29.75 | 0.40% | 2,040 |
| Oct 28, 2025 | 29.62 | 29.68 | 29.57 | 29.63 | 29.63 | 0.27% | 937 |
| Oct 27, 2025 | 29.61 | 29.61 | 29.55 | 29.55 | 29.55 | 0.84% | 906 |
| Oct 24, 2025 | 29.54 | 29.54 | 29.30 | 29.31 | 29.30 | 0.43% | 618 |
| Oct 23, 2025 | 29.00 | 29.18 | 29.00 | 29.18 | 29.18 | 1.00% | 600 |
| Oct 22, 2025 | 28.95 | 28.95 | 28.89 | 28.89 | 28.89 | -0.26% | 301 |
| Oct 21, 2025 | 28.95 | 29.06 | 28.94 | 28.97 | 28.97 | 1.10% | 418 |
| Oct 20, 2025 | 28.79 | 28.80 | 28.65 | 28.65 | 28.65 | -0.24% | 3,995 |
| Oct 17, 2025 | 28.52 | 28.74 | 28.51 | 28.72 | 28.72 | 0.91% | 5,437 |
| Oct 16, 2025 | 28.79 | 28.79 | 28.41 | 28.46 | 28.46 | -0.88% | 1,174 |
| Oct 15, 2025 | 28.43 | 28.72 | 28.43 | 28.71 | 28.71 | 1.18% | 795 |
| Oct 14, 2025 | 28.43 | 28.52 | 28.34 | 28.38 | 28.38 | -0.40% | 17,547 |
| Oct 13, 2025 | 28.58 | 28.60 | 28.44 | 28.49 | 28.49 | -0.33% | 9,460 |
| Oct 10, 2025 | 29.16 | 29.20 | 28.57 | 28.59 | 28.59 | -2.39% | 11,791 |
| Oct 9, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.52% | 5 |
| Oct 8, 2025 | 29.25 | 29.44 | 29.25 | 29.44 | 29.44 | -0.10% | 1,361 |
| Oct 7, 2025 | 29.64 | 29.64 | 29.43 | 29.47 | 29.47 | -1.25% | 2,953 |
| Oct 6, 2025 | 29.85 | 29.91 | 29.84 | 29.84 | 29.84 | 0.73% | 790 |
| Oct 3, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.13% | 150 |
| Oct 2, 2025 | 29.65 | 29.70 | 29.63 | 29.67 | 29.66 | 0.25% | 11,423 |
| Oct 1, 2025 | 29.50 | 29.59 | 29.50 | 29.59 | 29.59 | 0.31% | 371 |
| Sep 30, 2025 | 29.38 | 29.50 | 29.38 | 29.50 | 29.50 | 0.24% | 1,520 |
| Sep 29, 2025 | 29.41 | 29.44 | 29.41 | 29.43 | 29.43 | 0.17% | 4,347 |
| Sep 26, 2025 | 29.24 | 29.38 | 29.23 | 29.38 | 29.38 | 0.36% | 21,562 |
| Sep 25, 2025 | 29.32 | 29.33 | 29.23 | 29.27 | 29.27 | -1.10% | 18,284 |
| Sep 24, 2025 | 29.72 | 29.72 | 29.60 | 29.60 | 29.60 | 0.16% | 531 |
| Sep 23, 2025 | 29.60 | 29.65 | 29.55 | 29.55 | 29.55 | -0.25% | 4,914 |
| Sep 22, 2025 | 29.67 | 29.67 | 29.63 | 29.63 | 29.62 | -0.17% | 531 |
| Sep 19, 2025 | 29.72 | 29.73 | 29.60 | 29.68 | 29.67 | 0.12% | 1,790 |
| Sep 18, 2025 | 29.74 | 29.76 | 29.64 | 29.64 | 29.64 | 0.37% | 1,796 |
| Sep 17, 2025 | 29.50 | 29.54 | 29.49 | 29.53 | 29.53 | - | 825 |
| Sep 16, 2025 | 29.29 | 29.53 | 29.29 | 29.53 | 29.53 | 0.61% | 4,101 |
| Sep 15, 2025 | 29.32 | 29.35 | 29.29 | 29.35 | 29.35 | -0.10% | 2,388 |
| Sep 12, 2025 | 29.39 | 29.41 | 29.37 | 29.38 | 29.38 | -0.24% | 1,145 |
| Sep 11, 2025 | 29.33 | 29.47 | 29.33 | 29.45 | 29.45 | 1.04% | 1,869 |
| Sep 10, 2025 | 29.26 | 29.26 | 29.10 | 29.15 | 29.15 | -0.92% | 8,214 |
| Sep 9, 2025 | 29.28 | 29.43 | 29.28 | 29.42 | 29.42 | 0.33% | 858 |
| Sep 8, 2025 | 29.26 | 29.33 | 29.25 | 29.32 | 29.32 | 0.57% | 4,887 |
| Sep 5, 2025 | 29.34 | 29.34 | 29.13 | 29.16 | 29.16 | -0.24% | 865 |
| Sep 4, 2025 | 29.05 | 29.23 | 29.05 | 29.23 | 29.23 | 0.78% | 1,252 |
| Sep 3, 2025 | 28.98 | 29.10 | 28.95 | 29.00 | 29.00 | 0.24% | 1,704 |
| Sep 2, 2025 | 29.74 | 29.74 | 28.66 | 28.93 | 28.93 | -0.48% | 12,173 |
| Aug 29, 2025 | 29.17 | 29.17 | 29.02 | 29.07 | 29.07 | -1.06% | 21,496 |
| Aug 28, 2025 | 29.36 | 29.40 | 29.36 | 29.38 | 29.38 | 0.34% | 640 |
| Aug 27, 2025 | 29.28 | 29.28 | 29.23 | 29.28 | 29.28 | -0.14% | 1,731 |
| Aug 26, 2025 | 29.17 | 29.32 | 29.17 | 29.32 | 29.32 | 0.65% | 11,237 |
| Aug 25, 2025 | 29.16 | 29.18 | 29.11 | 29.13 | 29.13 | -0.30% | 6,167 |
| Aug 22, 2025 | 29.24 | 29.26 | 29.20 | 29.22 | 29.22 | 1.50% | 3,898 |
| Aug 21, 2025 | 28.83 | 28.83 | 28.77 | 28.79 | 28.79 | 0.09% | 4,021 |
| Aug 20, 2025 | 28.72 | 28.80 | 28.48 | 28.76 | 28.76 | -0.38% | 8,237 |
| Aug 19, 2025 | 29.16 | 29.16 | 28.87 | 28.87 | 28.87 | -1.48% | 2,395 |
| Aug 18, 2025 | 29.21 | 29.31 | 29.19 | 29.31 | 29.31 | 0.39% | 4,573 |
| Aug 15, 2025 | 29.15 | 29.19 | 29.10 | 29.19 | 29.19 | -0.15% | 4,582 |
| Aug 14, 2025 | 29.25 | 29.25 | 29.21 | 29.24 | 29.24 | -0.15% | 5,527 |
| Aug 13, 2025 | 29.37 | 29.37 | 29.19 | 29.28 | 29.28 | 0.27% | 4,694 |
| Aug 12, 2025 | 28.97 | 29.20 | 28.97 | 29.20 | 29.20 | 0.79% | 9,024 |
| Aug 11, 2025 | 29.07 | 29.15 | 28.95 | 28.97 | 28.97 | 0.28% | 5,270 |
| Aug 8, 2025 | 28.92 | 28.92 | 28.86 | 28.89 | 28.89 | -0.14% | 2,028 |
| Aug 7, 2025 | 28.99 | 28.99 | 28.73 | 28.93 | 28.93 | -0.33% | 10,139 |
| Aug 6, 2025 | 28.84 | 29.03 | 28.83 | 29.03 | 29.03 | 0.78% | 38,880 |
| Aug 5, 2025 | 28.88 | 28.94 | 28.77 | 28.80 | 28.80 | -0.28% | 7,690 |
| Aug 4, 2025 | 28.75 | 28.88 | 28.70 | 28.88 | 28.88 | 1.44% | 6,160 |
| Aug 1, 2025 | 28.32 | 28.50 | 28.31 | 28.47 | 28.47 | -0.33% | 5,898 |
| Jul 31, 2025 | 28.77 | 28.84 | 28.57 | 28.57 | 28.57 | -0.91% | 4,631 |
| Jul 30, 2025 | 28.96 | 28.96 | 28.81 | 28.83 | 28.83 | 0.13% | 1,778 |
| Jul 29, 2025 | 28.88 | 28.88 | 28.77 | 28.79 | 28.79 | -0.28% | 2,214 |
| Jul 28, 2025 | 28.86 | 28.88 | 28.84 | 28.87 | 28.87 | - | 1,501 |
| Jul 25, 2025 | 28.81 | 28.90 | 28.81 | 28.87 | 28.87 | 0.17% | 1,552 |
| Jul 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.12% | 33 |
| Jul 23, 2025 | 28.87 | 28.87 | 28.76 | 28.79 | 28.79 | 0.18% | 624 |
| Jul 22, 2025 | 28.60 | 28.73 | 28.60 | 28.73 | 28.73 | 0.48% | 1,439 |
| Jul 21, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -0.46% | 719 |
| Jul 18, 2025 | 28.73 | 28.73 | 28.66 | 28.73 | 28.73 | 0.17% | 1,916 |
| Jul 17, 2025 | 28.67 | 28.71 | 28.67 | 28.68 | 28.68 | -0.02% | 4,709 |