EPA:EEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.92	18.99	18.84	18.86	18.86	-0.36%	128,073
Apr 27, 2026	19.01	19.12	18.92	18.92	18.92	-0.31%	146,317
Apr 24, 2026	18.99	19.07	18.88	18.98	18.98	-0.22%	94,083
Apr 23, 2026	18.98	19.06	18.93	19.02	19.02	-0.18%	416,835
Apr 22, 2026	19.22	19.22	19.05	19.06	19.06	-0.43%	7,180
Apr 21, 2026	19.33	19.38	19.14	19.14	19.14	-0.78%	51,425
Apr 20, 2026	19.27	19.30	19.24	19.29	19.29	-0.97%	26,603
Apr 17, 2026	19.10	19.50	19.10	19.48	19.48	1.90%	20,121
Apr 16, 2026	19.19	19.22	19.11	19.11	19.11	-0.07%	39,337
Apr 15, 2026	19.19	19.21	19.12	19.13	19.13	-0.49%	170,770
Apr 14, 2026	19.11	19.22	19.11	19.22	19.22	1.33%	16,787
Apr 13, 2026	18.84	18.97	18.81	18.97	18.97	-0.32%	7,375
Apr 10, 2026	18.95	19.10	18.94	19.03	19.03	0.55%	50,748
Apr 9, 2026	18.93	18.93	18.79	18.93	18.93	-0.24%	117,179
Apr 8, 2026	18.96	19.05	18.89	18.97	18.97	4.71%	75,857
Apr 7, 2026	18.28	18.49	18.07	18.12	18.12	-0.77%	32,620
Apr 2, 2026	18.04	18.32	17.99	18.26	18.26	-0.52%	76,982
Apr 1, 2026	18.32	18.36	18.15	18.35	18.35	2.94%	56,637
Mar 31, 2026	17.74	17.91	17.67	17.83	17.83	0.55%	184,449
Mar 30, 2026	17.56	17.73	17.56	17.73	17.73	0.85%	50,824
Mar 27, 2026	17.80	17.80	17.52	17.58	17.58	-1.28%	63,030
Mar 26, 2026	17.95	17.95	17.80	17.81	17.81	-1.41%	55,087
Mar 25, 2026	18.08	18.13	17.97	18.06	18.06	1.44%	53,321
Mar 24, 2026	17.86	17.86	17.64	17.81	17.81	0.06%	36,353
Mar 23, 2026	17.28	18.08	17.20	17.80	17.80	1.18%	24,780
Mar 20, 2026	18.10	18.14	17.59	17.59	17.59	-1.87%	35,602
Mar 19, 2026	18.10	18.10	17.86	17.93	17.93	-2.37%	81,528
Mar 18, 2026	18.56	18.62	18.34	18.36	18.36	-0.44%	43,419
Mar 17, 2026	18.30	18.50	18.29	18.44	18.44	0.62%	240,023
Mar 16, 2026	18.26	18.41	18.20	18.33	18.33	0.42%	66,726
Mar 13, 2026	18.17	18.49	18.09	18.25	18.25	-0.44%	40,877
Mar 12, 2026	18.41	18.41	18.20	18.33	18.33	-0.67%	79,711
Mar 11, 2026	18.42	18.52	18.34	18.46	18.46	-0.70%	85,547
Mar 10, 2026	18.54	18.64	18.47	18.59	18.59	2.53%	48,155
Mar 9, 2026	17.77	18.13	17.75	18.13	18.13	-0.61%	250,143
Mar 6, 2026	18.51	18.57	18.08	18.24	18.24	-1.20%	86,665
Mar 5, 2026	18.66	18.85	18.46	18.46	18.46	-1.42%	82,918
Mar 4, 2026	18.52	18.77	18.47	18.73	18.73	1.56%	120,294
Mar 3, 2026	18.81	18.81	18.35	18.44	18.44	-3.54%	104,375
Mar 2, 2026	19.04	19.22	19.04	19.12	19.12	-2.17%	34,378
Feb 27, 2026	19.60	19.60	19.50	19.54	19.54	-0.15%	13,582
Feb 26, 2026	19.58	19.64	19.57	19.57	19.57	-0.12%	11,726
Feb 25, 2026	19.53	19.60	19.50	19.60	19.60	0.66%	10,840
Feb 24, 2026	19.38	19.47	19.34	19.47	19.47	0.19%	76,179
Feb 23, 2026	19.46	19.51	19.40	19.43	19.43	-0.23%	75,912
Feb 20, 2026	19.30	19.48	19.29	19.48	19.48	1.16%	18,298
Feb 19, 2026	19.32	19.32	19.17	19.25	19.25	-0.60%	45,485
Feb 18, 2026	19.21	19.37	19.21	19.37	19.37	1.24%	11,073
Feb 17, 2026	18.98	19.13	18.95	19.13	19.13	0.59%	37,094
Feb 16, 2026	19.03	19.09	19.00	19.02	19.02	0.08%	14,990
Feb 13, 2026	19.05	19.08	18.94	19.00	19.00	-0.42%	20,696
Feb 12, 2026	19.33	19.33	19.08	19.08	19.08	-0.52%	48,750
Feb 11, 2026	19.22	19.23	19.10	19.18	19.18	-0.23%	68,336
Feb 10, 2026	19.23	19.29	19.23	19.23	19.23	-0.11%	10,552
Feb 9, 2026	19.15	19.25	19.07	19.25	19.25	1.06%	33,578
Feb 6, 2026	18.81	19.05	18.80	19.05	19.05	0.86%	26,311
Feb 5, 2026	19.04	19.10	18.80	18.88	18.88	-0.76%	13,879
Feb 4, 2026	19.09	19.13	19.03	19.03	19.03	-0.12%	111,770
Feb 3, 2026	19.21	19.23	19.00	19.05	19.05	-0.17%	17,341
Feb 2, 2026	18.75	19.09	18.75	19.08	19.08	1.01%	25,908
Jan 30, 2026	18.77	18.92	18.77	18.89	18.89	0.95%	31,870
Jan 29, 2026	18.89	18.93	18.69	18.71	18.71	-0.71%	25,419
Jan 28, 2026	19.04	19.04	18.84	18.85	18.85	-0.79%	71,447
Jan 27, 2026	18.95	19.00	18.90	19.00	19.00	0.57%	45,755
Jan 26, 2026	18.85	18.90	18.78	18.89	18.89	0.28%	123,009
Jan 23, 2026	18.82	18.85	18.76	18.84	18.84	-0.26%	9,511
Jan 22, 2026	18.89	18.91	18.84	18.89	18.89	1.25%	24,165
Jan 21, 2026	18.60	18.66	18.48	18.65	18.65	-0.14%	56,568
Jan 20, 2026	18.65	18.68	18.52	18.68	18.68	-0.60%	33,379
Jan 19, 2026	18.78	18.90	18.77	18.79	18.79	-1.44%	24,633
Jan 16, 2026	19.11	19.11	19.02	19.07	19.07	-0.28%	11,833
Jan 15, 2026	19.10	19.13	19.06	19.12	19.12	0.67%	55,667
Jan 14, 2026	19.04	19.09	18.97	18.99	18.99	-0.11%	503,091
Jan 13, 2026	19.02	19.04	18.97	19.01	19.01	0.14%	19,691
Jan 12, 2026	18.94	19.01	18.88	18.99	18.99	0.19%	238,229
Jan 9, 2026	18.85	18.97	18.84	18.95	18.95	1.17%	108,570
Jan 8, 2026	18.78	18.82	18.73	18.73	18.73	-0.46%	59,272
Jan 7, 2026	18.83	18.83	18.75	18.82	18.82	-0.02%	12,408
Jan 6, 2026	18.78	18.84	18.71	18.82	18.82	0.18%	863
Jan 5, 2026	18.67	18.79	18.62	18.79	18.79	1.12%	2,506
Jan 2, 2026	18.41	18.59	18.40	18.58	18.58	1.12%	23,162
Dec 31, 2025	18.36	18.37	18.32	18.37	18.37	-0.34%	738
Dec 30, 2025	18.27	18.43	18.27	18.43	18.43	0.85%	31,399
Dec 29, 2025	18.28	18.28	18.23	18.28	18.28	-0.66%	30,727
Dec 24, 2025	18.35	18.40	18.25	18.40	18.40	0.70%	108,776
Dec 23, 2025	18.25	18.27	18.22	18.27	18.27	0.21%	2,485
Dec 22, 2025	18.33	18.33	18.21	18.23	18.23	-0.51%	25,720
Dec 19, 2025	18.23	18.33	18.22	18.33	18.33	0.56%	23,309
Dec 18, 2025	18.04	18.23	18.04	18.23	18.23	0.96%	22,223
Dec 17, 2025	18.18	18.19	18.05	18.05	18.05	-0.64%	210,540
Dec 16, 2025	18.14	18.21	18.10	18.17	18.17	-0.10%	1,092,259
Dec 15, 2025	18.12	18.20	18.12	18.19	18.19	0.58%	28,845
Dec 12, 2025	18.21	18.25	18.06	18.08	18.08	-0.29%	251,715
Dec 11, 2025	18.03	18.17	18.00	18.13	18.13	0.51%	19,023
Dec 10, 2025	18.02	18.05	18.01	18.04	18.04	-0.19%	14,608
Dec 9, 2025	18.08	18.15	18.04	18.08	18.08	0.07%	7,638
Dec 8, 2025	18.06	18.09	18.05	18.06	18.06	-0.09%	135,903
Dec 5, 2025	18.11	18.14	18.07	18.08	18.08	0.03%	6,741
Dec 4, 2025	18.05	18.07	18.01	18.07	18.07	0.52%	22,498
Dec 3, 2025	18.04	18.07	17.98	17.98	17.98	0.30%	7,086