Emles Federal Contractors ETF (NY: FEDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.64	29.64	29.64	29.64	100	-0.05(-0.15%)
May 27, 2021	29.62	29.69	29.62	29.69	359	+0.31(+1.05%)
May 26, 2021	29.09	29.38	29.09	29.38	701	-0.03(-0.09%)
May 25, 2021	29.68	29.68	29.41	29.41	617	-0.16(-0.53%)
May 24, 2021	29.47	29.56	29.47	29.56	245	+0.12(+0.41%)
May 21, 2021	29.72	29.72	29.44	29.44	779	+0.07(+0.24%)
May 20, 2021	29.37	29.37	29.37	29.37	148	+0.14(+0.47%)
May 19, 2021	29.00	29.24	29.00	29.24	626	-0.20(-0.67%)
May 18, 2021	29.55	29.55	29.43	29.43	201	-0.32(-1.07%)
May 17, 2021	29.29	29.75	29.29	29.75	292	+0.01(+0.03%)
May 14, 2021	29.59	29.74	29.59	29.74	581	+0.30(+1.02%)
May 13, 2021	29.30	29.44	29.30	29.44	943	+0.51(+1.75%)
May 12, 2021	28.90	29.15	28.90	28.94	1,494	-0.46(-1.55%)
May 11, 2021	29.39	29.39	29.26	29.39	3,196	-0.38(-1.28%)
May 10, 2021	30.18	30.18	29.77	29.77	3,299	-0.15(-0.49%)
May 07, 2021	29.63	29.92	29.63	29.92	4,851	+0.27(+0.90%)
May 06, 2021	29.47	29.66	29.47	29.66	325	+0.17(+0.58%)
May 05, 2021	29.57	29.97	29.19	29.48	2,198	-0.15(-0.50%)
May 04, 2021	29.49	29.63	29.49	29.63	1,566	+0.14(+0.49%)
May 03, 2021	29.34	29.55	29.34	29.49	250	+0.29(+0.99%)
Apr 30, 2021	29.18	29.20	29.18	29.20	300	-0.07(-0.23%)
Apr 29, 2021	29.27	29.27	28.96	29.27	3,627	+0.40(+1.37%)
Apr 28, 2021	28.87	28.87	28.87	28.87	47	-0.08(-0.28%)
Apr 27, 2021	28.93	28.98	28.92	28.95	5,011	+0.11(+0.38%)
Apr 26, 2021	29.06	29.06	28.85	28.85	1,633	-0.14(-0.48%)
Apr 23, 2021	28.90	28.99	28.90	28.99	100	+0.08(+0.28%)
Apr 22, 2021	28.87	28.97	28.86	28.91	1,842	-0.21(-0.72%)
Apr 21, 2021	29.06	29.11	29.06	29.11	261	+0.20(+0.70%)
Apr 20, 2021	28.85	28.91	28.75	28.91	898	-0.24(-0.84%)
Apr 19, 2021	29.14	29.16	29.14	29.16	505	-0.12(-0.41%)
Apr 16, 2021	29.28	29.28	29.28	29.28	100	+0.13(+0.45%)
Apr 15, 2021	29.03	29.15	29.03	29.15	2,570	+0.19(+0.66%)
Apr 14, 2021	29.10	29.10	28.96	28.96	199	+0.14(+0.47%)
Apr 13, 2021	29.02	29.02	28.81	28.82	1,446	-0.27(-0.92%)
Apr 12, 2021	28.68	29.09	28.68	29.09	258	+0.13(+0.44%)
Apr 09, 2021	28.90	28.96	28.90	28.96	100	+0.07(+0.24%)
Apr 08, 2021	28.80	28.94	28.73	28.89	730	+0.10(+0.35%)
Apr 07, 2021	29.06	29.06	28.79	28.79	313	-0.27(-0.92%)
Apr 06, 2021	29.13	29.13	29.05	29.05	207	-0.04(-0.13%)
Apr 05, 2021	28.94	29.09	28.94	29.09	207	+0.53(+1.87%)
Apr 01, 2021	28.56	28.56	28.56	28.56	100	-0.13(-0.44%)
Mar 31, 2021	28.71	28.73	28.69	28.69	1,441	+0.03(+0.10%)
Mar 30, 2021	28.79	28.79	28.66	28.66	817	-0.09(-0.30%)
Mar 29, 2021	28.21	28.88	28.21	28.74	5,196	+0.37(+1.31%)
Mar 26, 2021	28.16	28.37	28.11	28.37	900	-0.06(-0.20%)
Mar 25, 2021	28.43	28.43	28.43	28.43	118	+0.53(+1.91%)
Mar 24, 2021	28.15	28.32	27.89	27.89	1,302	+0.04(+0.13%)
Mar 23, 2021	28.11	28.11	27.86	27.86	724	-0.57(-1.99%)
Mar 22, 2021	28.36	28.76	28.35	28.42	2,478	+0.11(+0.40%)
Mar 19, 2021	28.44	28.50	28.09	28.31	4,300	-0.07(-0.26%)
Mar 18, 2021	28.41	28.59	28.38	28.38	1,314	-0.02(-0.06%)
Mar 17, 2021	28.39	28.41	28.39	28.40	1,266	+0.29(+1.02%)
Mar 16, 2021	28.56	28.56	28.11	28.11	671	-0.16(-0.55%)
Mar 15, 2021	28.19	28.31	28.19	28.27	999	+0.21(+0.74%)
Mar 12, 2021	28.40	28.40	28.06	28.06	1,800	+0.21(+0.77%)
Mar 11, 2021	27.96	27.96	27.85	27.85	355	+0.34(+1.25%)
Mar 10, 2021	27.24	27.51	27.24	27.51	300	+0.42(+1.54%)
Mar 09, 2021	27.39	27.39	27.09	27.09	321	-0.11(-0.40%)
Mar 08, 2021	27.20	27.20	27.20	27.20	30	+0.14(+0.50%)
Mar 05, 2021	27.28	27.28	26.55	27.06	1,900	+0.31(+1.17%)
Mar 04, 2021	27.31	27.31	26.53	26.75	1,674	-0.42(-1.54%)
Mar 03, 2021	27.17	27.17	27.17	27.17	94	+0.01(+0.05%)
Mar 02, 2021	27.16	27.22	27.16	27.16	327	-0.09(-0.35%)