Efficient Market Portfolio Plus ETF Trust Units (EMPB)

NYSEARCA: EMPB · Real-Time Price · USD

32.58

-0.09 (-0.27%)

At close: Jun 26, 2026, 4:00 PM EDT

32.62

+0.04 (0.12%)

After-hours: Jun 26, 2026, 8:00 PM EDT

EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.64	32.65	32.58	32.58	32.58	-0.27%	5,246
Jun 25, 2026	32.63	32.71	32.63	32.67	32.67	0.19%	4,895
Jun 24, 2026	32.75	32.80	32.59	32.61	32.61	0.20%	4,549
Jun 23, 2026	32.56	32.86	32.17	32.54	32.54	-0.47%	15,557
Jun 22, 2026	32.75	32.76	32.66	32.69	32.69	0.26%	9,497
Jun 18, 2026	32.71	32.71	32.45	32.61	32.61	0.91%	4,924
Jun 17, 2026	32.58	32.58	32.28	32.32	32.32	-0.91%	17,474
Jun 16, 2026	32.80	32.80	32.60	32.61	32.61	-0.81%	7,904
Jun 15, 2026	32.83	32.95	32.82	32.88	32.88	-0.12%	5,405
Jun 12, 2026	32.82	32.95	32.80	32.92	32.92	0.17%	4,392
Jun 11, 2026	32.78	32.88	32.71	32.86	32.86	0.46%	4,874
Jun 10, 2026	32.94	32.94	32.68	32.71	32.71	-0.08%	8,299
Jun 9, 2026	32.91	32.91	32.69	32.74	32.74	-	5,749
Jun 8, 2026	32.71	32.86	32.68	32.74	32.74	0.41%	20,296
Jun 5, 2026	32.84	32.84	32.61	32.61	32.61	-0.31%	4,555
Jun 4, 2026	32.61	32.75	32.60	32.71	32.71	-0.02%	16,031
Jun 3, 2026	32.77	32.77	32.67	32.72	32.72	0.34%	10,624
Jun 2, 2026	32.55	32.60	32.55	32.60	32.60	0.04%	930
Jun 1, 2026	32.42	32.64	32.42	32.59	32.59	-0.53%	2,950
May 29, 2026	32.80	32.82	32.65	32.77	32.77	0.71%	10,940
May 28, 2026	32.40	32.55	32.38	32.54	32.54	0.55%	4,555
May 27, 2026	32.46	32.46	32.31	32.36	32.36	-0.13%	5,940
May 26, 2026	32.33	32.45	32.33	32.40	32.40	0.78%	5,180
May 22, 2026	32.11	32.27	32.11	32.15	32.15	0.37%	9,384
May 21, 2026	32.00	32.10	32.00	32.03	32.03	0.66%	587
May 20, 2026	31.80	31.82	31.80	31.82	31.82	0.51%	207
May 19, 2026	31.60	31.88	31.60	31.66	31.66	-0.29%	9,183
May 18, 2026	31.82	31.82	31.67	31.75	31.75	-0.63%	213
May 15, 2026	31.77	32.03	31.77	31.95	31.95	-0.35%	5,036
May 14, 2026	31.84	32.06	31.84	32.06	32.06	0.69%	7,302
May 13, 2026	31.61	31.92	31.61	31.84	31.84	0.77%	13,967
May 12, 2026	31.74	31.74	31.47	31.60	31.60	-0.82%	2,244
May 11, 2026	31.70	31.87	31.69	31.86	31.86	1.07%	2,120
May 8, 2026	31.32	31.53	31.32	31.53	31.52	0.89%	19,010
May 7, 2026	31.38	31.39	31.25	31.25	31.25	-0.16%	1,463
May 6, 2026	31.02	31.31	31.02	31.30	31.30	0.81%	1,639
May 5, 2026	31.20	31.20	31.03	31.05	31.05	-0.02%	14,484
May 4, 2026	31.02	31.10	30.98	31.05	31.05	0.30%	6,148
May 1, 2026	30.94	31.00	30.94	30.96	30.96	0.49%	1,097
Apr 30, 2026	30.75	30.81	30.75	30.81	30.81	0.32%	12,665
Apr 29, 2026	30.63	30.71	30.62	30.71	30.71	0.29%	2,861
Apr 28, 2026	30.59	30.65	30.59	30.62	30.62	-0.10%	16,815
Apr 27, 2026	30.67	30.67	30.63	30.65	30.65	-0.35%	1,980
Apr 24, 2026	30.81	30.83	30.72	30.76	30.76	0.32%	5,774
Apr 23, 2026	30.55	30.67	30.55	30.66	30.66	0.73%	1,177
Apr 22, 2026	30.50	30.52	30.44	30.44	30.44	0.17%	1,052
Apr 21, 2026	30.48	30.50	30.38	30.39	30.39	0.28%	1,890
Apr 20, 2026	30.44	30.44	30.31	30.31	30.31	0.02%	434
Apr 17, 2026	30.23	30.30	30.22	30.30	30.30	0.76%	2,908
Apr 16, 2026	30.04	30.08	30.03	30.07	30.07	0.17%	5,581
Apr 15, 2026	30.09	30.09	29.91	30.02	30.02	0.16%	3,717
Apr 14, 2026	29.95	30.00	29.95	29.97	29.97	0.40%	2,474
Apr 13, 2026	29.81	29.85	29.81	29.85	29.85	0.21%	528
Apr 10, 2026	29.75	29.79	29.75	29.79	29.79	0.11%	2,500
Apr 9, 2026	29.76	29.76	29.76	29.76	29.76	-0.11%	175
Apr 8, 2026	29.69	29.79	29.69	29.79	29.79	1.26%	2,905
Apr 7, 2026	29.42	29.42	29.42	29.42	29.42	-0.09%	350
Apr 6, 2026	29.42	29.52	29.41	29.45	29.45	0.21%	539
Apr 2, 2026	29.36	29.38	29.36	29.38	29.38	-0.08%	578
Apr 1, 2026	29.40	29.55	29.40	29.41	29.41	0.67%	2,420
Mar 31, 2026	28.70	29.23	28.70	29.21	29.21	2.72%	3,197
Mar 30, 2026	28.66	28.69	28.35	28.44	28.44	-1.10%	1,739
Mar 27, 2026	28.99	28.99	28.72	28.75	28.75	-1.69%	1,858
Mar 26, 2026	29.76	29.76	29.25	29.25	29.25	-2.30%	1,042
Mar 25, 2026	30.07	30.18	29.93	29.93	29.93	0.75%	1,587
Mar 24, 2026	29.64	29.77	29.64	29.71	29.71	-0.47%	421
Mar 23, 2026	29.85	30.00	29.85	29.85	29.85	1.19%	433
Mar 20, 2026	29.67	29.67	29.50	29.50	29.50	-1.31%	1,703
Mar 19, 2026	29.62	29.89	29.62	29.89	29.89	0.24%	3,631
Mar 18, 2026	30.14	30.14	29.82	29.82	29.82	-0.87%	1,147
Mar 17, 2026	30.00	30.10	29.95	30.08	30.08	0.99%	2,057
Mar 16, 2026	29.80	29.85	29.75	29.79	29.78	1.17%	40,896
Mar 13, 2026	29.85	29.85	29.42	29.44	29.44	-0.10%	15,903
Mar 12, 2026	29.68	29.68	29.43	29.47	29.47	-1.30%	8,589
Mar 11, 2026	30.06	30.06	29.82	29.86	29.86	0.15%	2,111
Mar 10, 2026	29.59	30.03	29.59	29.81	29.81	0.18%	2,064
Mar 9, 2026	29.35	29.76	29.35	29.76	29.76	1.09%	1,744
Mar 6, 2026	29.52	29.75	29.44	29.44	29.44	-1.32%	28,562
Mar 5, 2026	29.84	29.90	29.82	29.83	29.83	-0.28%	1,775
Mar 4, 2026	29.56	29.92	29.56	29.92	29.91	1.72%	1,817
Mar 3, 2026	29.33	29.49	29.30	29.41	29.41	-1.63%	3,400
Mar 2, 2026	29.83	29.89	29.83	29.89	29.89	0.92%	746
Feb 27, 2026	29.65	29.65	29.58	29.62	29.62	-0.54%	1,752
Feb 26, 2026	29.88	29.88	29.58	29.78	29.78	-1.09%	13,480
Feb 25, 2026	30.16	30.17	30.10	30.11	30.11	0.17%	19,479
Feb 24, 2026	29.93	30.08	29.92	30.06	30.06	0.74%	6,009
Feb 23, 2026	29.90	29.91	29.75	29.84	29.84	-0.13%	3,313
Feb 20, 2026	29.82	30.04	29.82	29.88	29.88	0.47%	12,593
Feb 19, 2026	29.72	29.74	29.70	29.74	29.74	-0.08%	6,904
Feb 18, 2026	29.86	29.89	29.71	29.76	29.76	0.32%	17,957
Feb 17, 2026	29.68	29.74	29.66	29.67	29.67	0.26%	2,289
Feb 13, 2026	29.61	29.61	29.59	29.59	29.59	0.67%	649
Feb 12, 2026	29.39	29.39	29.39	29.39	29.39	-0.98%	110
Feb 11, 2026	29.75	29.75	29.53	29.69	29.69	0.34%	11,712
Feb 10, 2026	29.50	29.68	29.50	29.59	29.59	0.32%	3,087
Feb 9, 2026	29.33	29.53	29.33	29.49	29.49	1.35%	2,990
Feb 6, 2026	29.06	29.12	29.05	29.10	29.10	1.32%	1,263
Feb 5, 2026	28.77	28.77	28.67	28.72	28.72	-0.86%	826
Feb 4, 2026	29.36	29.36	28.78	28.97	28.97	-1.06%	4,314
Feb 3, 2026	29.37	29.37	29.14	29.28	29.28	0.49%	1,035