Emerge Empwr Unified Equity ETF (NY: EMPW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	24.53	24.53	24.53	24.53	0	-0.13(-0.54%)
May 30, 2023	24.66	24.66	24.66	24.66	0	-0.17(-0.68%)
May 26, 2023	24.83	24.83	24.83	24.83	0	+0.27(+1.09%)
May 25, 2023	24.56	24.56	24.56	24.56	0	+0.07(+0.29%)
May 24, 2023	24.49	24.49	24.49	24.49	0	-0.21(-0.84%)
May 23, 2023	24.70	24.70	24.70	24.70	0	-0.25(-1.00%)
May 22, 2023	24.95	24.95	24.95	24.95	0	-0.00(-0.00%)
May 19, 2023	24.95	24.95	24.95	24.95	0	-0.01(-0.04%)
May 18, 2023	24.96	24.96	24.96	24.96	0	+0.11(+0.43%)
May 17, 2023	24.85	24.85	24.85	24.85	0	+0.22(+0.87%)
May 16, 2023	24.64	24.64	24.64	24.64	0	-0.20(-0.81%)
May 15, 2023	24.84	24.84	24.84	24.84	0	+0.12(+0.48%)
May 12, 2023	24.72	24.72	24.72	24.72	0	+0.03(+0.12%)
May 11, 2023	24.69	24.69	24.69	24.69	0	-0.11(-0.44%)
May 10, 2023	24.80	24.80	24.80	24.80	0	+0.07(+0.26%)
May 09, 2023	24.74	24.74	24.74	24.74	0	-0.12(-0.48%)
May 08, 2023	24.86	24.86	24.86	24.86	0	+0.01(+0.03%)
May 05, 2023	24.85	24.85	24.85	24.85	0	+0.34(+1.40%)
May 04, 2023	24.50	24.50	24.50	24.50	0	-0.16(-0.65%)
May 03, 2023	24.66	24.66	24.66	24.66	0	-0.06(-0.26%)
May 02, 2023	24.73	24.73	24.73	24.73	0	-0.24(-0.98%)
May 01, 2023	24.97	24.97	24.97	24.97	0	-0.03(-0.13%)
Apr 28, 2023	25.00	25.00	25.00	25.00	0	+0.21(+0.86%)
Apr 27, 2023	24.79	24.79	24.79	24.79	0	+0.28(+1.15%)
Apr 26, 2023	24.51	24.51	24.51	24.51	0	-0.12(-0.49%)
Apr 25, 2023	24.63	24.63	24.63	24.63	0	-0.45(-1.78%)
Apr 24, 2023	25.08	25.08	25.08	25.08	0	+0.04(+0.16%)
Apr 21, 2023	25.04	25.04	25.04	25.04	0	-0.03(-0.11%)
Apr 20, 2023	25.06	25.06	25.06	25.06	0	-0.12(-0.49%)
Apr 19, 2023	25.19	25.19	25.19	25.19	0	-0.09(-0.35%)
Apr 18, 2023	25.28	25.28	25.28	25.28	0	-0.00(-0.01%)
Apr 17, 2023	25.28	25.28	25.28	25.28	0	+0.08(+0.32%)
Apr 14, 2023	25.20	25.20	25.20	25.20	0	-0.08(-0.30%)
Apr 13, 2023	25.28	25.28	25.28	25.28	0	+0.28(+1.13%)
Apr 12, 2023	24.99	24.99	24.99	24.99	0	-0.11(-0.45%)
Apr 11, 2023	25.11	25.11	25.11	25.11	0	+0.12(+0.47%)
Apr 10, 2023	24.99	24.99	24.99	24.99	0	+0.04(+0.15%)
Apr 06, 2023	24.95	24.95	24.95	24.95	0	+0.04(+0.14%)
Apr 05, 2023	24.92	24.92	24.92	24.92	0	-0.08(-0.33%)
Apr 04, 2023	25.00	25.00	25.00	25.00	0	-0.20(-0.79%)
Apr 03, 2023	25.20	25.20	25.20	25.20	0	+0.04(+0.17%)
Mar 31, 2023	25.15	25.15	25.15	25.15	0	+0.29(+1.17%)
Mar 30, 2023	24.86	24.86	24.86	24.86	0	+0.18(+0.71%)
Mar 29, 2023	24.69	24.69	24.69	24.69	0	+0.23(+0.93%)
Mar 28, 2023	24.46	24.46	24.46	24.46	0	+0.10(+0.42%)
Mar 27, 2023	24.36	24.36	24.36	24.36	0	+0.14(+0.58%)
Mar 24, 2023	24.22	24.22	24.22	24.22	0	+0.06(+0.27%)
Mar 23, 2023	24.15	24.15	24.15	24.15	0	+0.05(+0.22%)
Mar 22, 2023	24.10	24.10	24.10	24.10	20	-0.31(-1.28%)
Mar 21, 2023	24.41	24.41	24.41	24.41	0	+0.31(+1.27%)
Mar 20, 2023	24.11	24.11	24.11	24.11	0	+0.22(+0.90%)
Mar 17, 2023	23.89	23.89	23.89	23.89	0	-0.25(-1.03%)
Mar 16, 2023	24.14	24.14	24.14	24.14	0	+0.38(+1.61%)
Mar 15, 2023	23.76	23.76	23.76	23.76	0	-0.35(-1.44%)
Mar 14, 2023	24.11	24.11	24.11	24.11	0	+0.26(+1.10%)
Mar 13, 2023	23.84	23.84	23.84	23.84	0	-0.10(-0.41%)
Mar 10, 2023	23.94	23.94	23.94	23.94	0	-0.41(-1.67%)
Mar 09, 2023	24.35	24.35	24.35	24.35	0	-0.52(-2.08%)
Mar 08, 2023	24.87	24.87	24.87	24.87	0	+0.00(+0.02%)
Mar 07, 2023	24.96	24.96	24.86	24.86	300	-0.39(-1.53%)
Mar 06, 2023	25.25	25.25	25.25	25.25	0	-0.05(-0.21%)
Mar 03, 2023	25.30	25.30	25.30	25.30	0	+0.35(+1.41%)
Mar 02, 2023	24.95	24.95	24.95	24.95	0	+0.10(+0.41%)
Mar 01, 2023	24.85	24.85	24.85	24.85	0	+0.02(+0.08%)
Feb 28, 2023	24.83	24.83	24.83	24.83	0	-0.06(-0.22%)
Feb 27, 2023	24.88	24.88	24.88	24.88	0	+0.08(+0.33%)
Feb 24, 2023	24.80	24.80	24.80	24.80	0	-0.26(-1.06%)
Feb 23, 2023	25.07	25.07	25.07	25.07	0	+0.13(+0.50%)
Feb 22, 2023	24.94	24.94	24.94	24.94	0	-0.12(-0.47%)
Feb 21, 2023	25.06	25.06	25.06	25.06	0	-0.47(-1.82%)
Feb 17, 2023	25.53	25.53	25.53	25.53	100	-0.07(-0.28%)
Feb 16, 2023	25.60	25.60	25.60	25.60	1	-0.19(-0.75%)
Feb 15, 2023	25.79	25.79	25.79	25.79	0	+0.00(+0.01%)
Feb 14, 2023	25.79	25.79	25.79	25.79	0	+0.01(+0.03%)
Feb 13, 2023	25.78	25.78	25.78	25.78	0	+0.19(+0.75%)
Feb 10, 2023	25.59	25.59	25.59	25.59	0	+0.01(+0.05%)
Feb 09, 2023	25.58	25.58	25.58	25.58	0	-0.17(-0.66%)
Feb 08, 2023	25.75	25.75	25.75	25.75	50	-0.27(-1.06%)
Feb 07, 2023	26.03	26.03	26.03	26.03	0	+0.26(+1.02%)
Feb 06, 2023	25.76	25.76	25.76	25.76	0	-0.22(-0.86%)
Feb 03, 2023	25.99	25.99	25.99	25.99	0	-0.27(-1.05%)
Feb 02, 2023	26.26	26.26	26.26	26.26	0	+0.15(+0.59%)
Feb 01, 2023	26.11	26.11	26.11	26.11	0	+0.20(+0.78%)
Jan 31, 2023	25.91	25.91	25.91	25.91	1	+0.24(+0.95%)
Jan 30, 2023	25.66	25.66	25.66	25.66	0	-0.25(-0.96%)
Jan 27, 2023	25.91	25.91	25.91	25.91	0	-0.05(-0.21%)
Jan 26, 2023	25.97	25.97	25.97	25.97	0	+0.15(+0.59%)
Jan 25, 2023	25.81	25.81	25.81	25.81	0	-0.10(-0.40%)
Jan 24, 2023	25.92	25.92	25.92	25.92	0	+0.03(+0.11%)
Jan 23, 2023	25.89	25.89	25.89	25.89	5	+0.28(+1.09%)
Jan 20, 2023	25.61	25.61	25.61	25.61	0	+0.34(+1.35%)
Jan 19, 2023	25.32	25.32	25.27	25.27	100	-0.09(-0.35%)
Jan 18, 2023	25.36	25.36	25.36	25.36	0	-0.38(-1.47%)
Jan 17, 2023	25.74	25.74	25.74	25.74	1	-0.13(-0.49%)
Jan 13, 2023	25.86	25.86	25.86	25.86	0	+0.12(+0.48%)
Jan 12, 2023	25.74	25.74	25.74	25.74	4	+0.11(+0.41%)
Jan 11, 2023	25.64	25.64	25.64	25.64	0	+0.24(+0.93%)
Jan 10, 2023	25.40	25.40	25.40	25.40	13	+0.14(+0.54%)
Jan 09, 2023	25.26	25.26	25.26	25.26	11	+0.01(+0.05%)
Jan 06, 2023	25.25	25.25	25.25	25.25	100	+0.50(+2.03%)
Jan 05, 2023	24.75	24.75	24.75	24.75	0	-0.14(-0.56%)
Jan 04, 2023	24.89	24.89	24.89	24.89	1	+0.32(+1.29%)
Jan 03, 2023	24.57	24.57	24.57	24.57	0	+0.01(+0.03%)
Dec 30, 2022	24.56	24.56	24.56	24.56	0	-0.13(-0.51%)
Dec 29, 2022	24.69	24.69	24.69	24.69	0	+0.37(+1.54%)
Dec 28, 2022	24.31	24.31	24.31	24.31	1	-0.32(-1.29%)
Dec 27, 2022	24.63	24.63	24.63	24.63	0	+0.07(+0.28%)
Dec 23, 2022	24.56	24.56	24.56	24.56	0	+0.16(+0.64%)
Dec 22, 2022	24.40	24.40	24.40	24.40	0	-0.24(-0.96%)
Dec 21, 2022	24.64	24.64	24.64	24.64	0	+0.33(+1.37%)
Dec 20, 2022	24.31	24.31	24.31	24.31	0	+0.03(+0.12%)
Dec 19, 2022	24.28	24.28	24.28	24.28	0	-0.14(-0.56%)
Dec 16, 2022	24.42	24.42	24.42	24.42	0	-0.31(-1.24%)
Dec 15, 2022	24.72	24.72	24.72	24.72	0	-0.55(-2.17%)
Dec 14, 2022	25.27	25.27	25.27	25.27	0	-0.13(-0.50%)
Dec 13, 2022	25.40	25.40	25.40	25.40	0	+0.15(+0.59%)
Dec 12, 2022	25.25	25.25	25.25	25.25	0	+0.23(+0.94%)
Dec 09, 2022	25.02	25.02	25.02	25.02	0	-0.19(-0.75%)
Dec 08, 2022	25.21	25.21	25.21	25.21	0	+0.18(+0.71%)
Dec 07, 2022	25.03	25.03	25.03	25.03	0	-0.09(-0.37%)
Dec 06, 2022	25.12	25.12	25.12	25.12	0	-0.26(-1.03%)
Dec 05, 2022	25.38	25.38	25.38	25.38	0	-0.43(-1.67%)
Dec 02, 2022	25.81	25.81	25.81	25.81	0	+0.00(+0.01%)
Dec 01, 2022	25.81	25.81	25.81	25.81	0	+0.02(+0.10%)
Nov 30, 2022	25.79	25.79	25.79	25.79	0	+0.65(+2.57%)
Nov 29, 2022	25.14	25.14	25.14	25.14	0	+0.13(+0.54%)
Nov 28, 2022	25.01	25.01	25.01	25.01	0	-0.38(-1.49%)
Nov 25, 2022	25.38	25.38	25.38	25.38	0	-0.01(-0.05%)
Nov 23, 2022	25.40	25.40	25.40	25.40	0	+0.11(+0.45%)
Nov 22, 2022	25.28	25.28	25.28	25.28	21	+0.28(+1.13%)
Nov 21, 2022	25.00	25.00	25.00	25.00	0	-0.00(-0.01%)
Nov 18, 2022	25.00	25.00	25.00	25.00	0	+0.10(+0.41%)
Nov 17, 2022	24.90	24.90	24.90	24.90	22	-0.14(-0.55%)
Nov 16, 2022	25.04	25.04	25.04	25.04	0	-0.22(-0.87%)
Nov 15, 2022	25.26	25.26	25.26	25.26	0	+0.34(+1.37%)
Nov 14, 2022	24.91	24.91	24.91	24.91	0	-0.20(-0.81%)
Nov 11, 2022	25.12	25.12	25.12	25.12	0	+0.32(+1.30%)
Nov 10, 2022	24.80	24.80	24.80	24.80	0	+1.07(+4.49%)
Nov 09, 2022	23.73	23.73	23.73	23.73	0	-0.45(-1.84%)
Nov 08, 2022	24.17	24.17	24.17	24.17	0	+0.17(+0.73%)
Nov 07, 2022	24.00	24.00	24.00	24.00	0	+0.14(+0.59%)
Nov 04, 2022	23.86	23.86	23.86	23.86	0	+0.39(+1.67%)
Nov 03, 2022	23.47	23.47	23.47	23.47	0	-0.16(-0.68%)
Nov 02, 2022	23.63	23.63	23.63	23.63	0	-0.56(-2.30%)
Nov 01, 2022	24.18	24.18	24.18	24.18	0	+0.12(+0.50%)
Oct 31, 2022	24.07	24.07	24.07	24.07	0	-0.08(-0.32%)
Oct 28, 2022	24.14	24.14	24.14	24.14	0	+0.25(+1.05%)
Oct 27, 2022	23.89	23.89	23.89	23.89	0	-0.05(-0.19%)
Oct 26, 2022	23.94	23.94	23.94	23.94	0	+0.08(+0.34%)
Oct 25, 2022	23.86	23.86	23.86	23.86	0	+0.36(+1.55%)
Oct 24, 2022				23.49	0	-0.08(-0.34%)
Oct 21, 2022	23.57	23.57	23.57	23.57	0	+0.47(+2.02%)
Oct 20, 2022	23.11	23.11	23.11	23.11	0	-0.09(-0.39%)
Oct 19, 2022	23.20	23.20	23.20	23.20	0	-0.25(-1.08%)
Oct 18, 2022	23.45	23.45	23.45	23.45	0	+0.21(+0.91%)
Oct 17, 2022	23.24	23.24	23.24	23.24	0	+0.55(+2.45%)
Oct 14, 2022	22.68	22.68	22.68	22.68	0	-0.51(-2.18%)
Oct 13, 2022	23.19	23.19	23.19	23.19	0	+0.43(+1.89%)
Oct 12, 2022	22.76	22.76	22.76	22.76	0	-0.12(-0.53%)
Oct 11, 2022	22.88	22.88	22.88	22.88	0	-0.23(-1.01%)
Oct 10, 2022	23.11	23.11	23.11	23.11	0	-0.17(-0.72%)
Oct 07, 2022	23.28	23.28	23.28	23.28	0	-0.60(-2.53%)
Oct 06, 2022	23.89	23.89	23.89	23.89	0	-0.22(-0.92%)
Oct 05, 2022	24.11	24.11	24.11	24.11	0	-0.07(-0.27%)
Oct 04, 2022	24.17	24.17	24.17	24.17	29	+0.69(+2.95%)
Oct 03, 2022	23.48	23.48	23.48	23.48	0	+0.56(+2.45%)
Sep 30, 2022	22.92	22.92	22.92	22.92	0	-0.15(-0.63%)
Sep 29, 2022	23.07	23.07	23.07	23.07	0	-0.43(-1.81%)
Sep 28, 2022	23.49	23.49	23.49	23.49	31	+0.48(+2.07%)
Sep 27, 2022	23.02	23.02	23.02	23.02	5	-0.07(-0.31%)
Sep 26, 2022	23.09	23.09	23.09	23.09	0	-0.20(-0.88%)
Sep 23, 2022	23.29	23.29	23.29	23.29	0	-0.58(-2.44%)
Sep 22, 2022	23.87	23.87	23.87	23.87	20	-0.19(-0.79%)
Sep 21, 2022	24.06	24.06	24.06	24.06	0	-0.30(-1.25%)
Sep 20, 2022	24.37	24.37	24.37	24.37	0	-0.26(-1.05%)
Sep 19, 2022	24.63	24.63	24.63	24.63	0	+0.15(+0.61%)
Sep 16, 2022	24.48	24.48	24.48	24.48	100	-0.19(-0.77%)
Sep 15, 2022	24.67	24.67	24.67	24.67	0	-0.20(-0.80%)
Sep 14, 2022	24.87	24.87	24.87	24.87	0	-0.00(-0.01%)
Sep 13, 2022	24.87	24.87	24.87	24.87	1	-0.69(-2.71%)
Sep 12, 2022	25.56	25.56	25.56	25.56	1	+0.16(+0.63%)