Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

EMCA
Emerge EMPWR Sustainable Dividend Equity ETF
stock BATS

Inactive
Jul 7, 2023
25.60USD-0.104%(-0.03)59
Pre-market
0.00USD-100.000%(-25.63)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-07-07		25.598625.598625.598625.5986-0.104%590.000%
2023-07-06		25.625225.625225.625225.6252-1.268%16-0.104%
2023-07-05		25.954325.954325.954325.9543-0.617%0-1.370%
2023-07-03		26.030026.115526.030026.1155+0.183%230-1.979%
2023-06-30		26.067826.067826.067826.0678+0.996%0-1.800%
2023-06-29		25.750025.810825.750025.8108+1.077%385-0.822%
2023-06-28		25.535725.535725.535725.5357-0.288%0+0.246%
2023-06-27		25.609525.609525.609525.6095+1.101%0-0.043%
2023-06-26		25.330625.330625.330625.3306+0.288%0+1.058%
2023-06-23		25.310025.310025.257925.2579-0.853%501+1.349%
2023-06-22		25.475325.475325.475325.4753-0.655%1+0.484%
2023-06-21		25.643325.643325.643325.6433-0.547%1-0.174%
2023-06-20		25.870025.870025.784325.7843-1.136%1,156-0.720%
2023-06-16		26.230026.230026.080526.0805-0.142%230-1.848%
2023-06-15		26.117526.117526.117526.1175+1.615%2-1.987%
2023-06-14		25.702425.702425.702425.7024-0.058%2-0.404%
2023-06-13		25.280025.717325.280025.7173+1.095%211-0.462%
2023-06-12		25.438825.438825.438825.4388+0.820%1+0.628%
2023-06-09		25.231925.231925.231925.2319-0.096%0+1.453%
2023-06-08		25.190025.256125.190025.2561+0.087%201+1.356%
2023-06-07		25.140025.234125.140025.2341+1.336%169+1.444%
2023-06-06		24.901324.901324.901324.9013+0.247%73+2.800%
2023-06-05		24.840024.840024.840024.8400-0.429%34+3.054%
2023-06-02		24.946924.946924.946924.9469+2.149%22+2.612%
2023-06-01		24.290024.422024.290024.4220+0.564%204+4.818%
2023-05-31		24.310024.310024.285024.2850-0.745%12,509+5.409%
2023-05-30		24.467324.467324.467324.4673-0.365%9+4.624%
2023-05-26		24.557024.557024.557024.5570+1.008%1+4.242%
2023-05-25		23.940024.311923.940024.3119-0.208%401+5.292%
2023-05-24		24.362624.362624.362624.3626-1.014%15+5.073%
2023-05-23		24.612124.612124.612124.6121-0.305%7+4.008%
2023-05-22		24.687524.687524.687524.6875-0.008%7+3.691%
2023-05-19		24.689524.689524.689524.6895+0.216%52+3.682%
2023-05-18		24.636424.636424.636424.6364+0.377%25+3.906%
2023-05-17		24.350024.560024.350024.5439+1.190%4,807+4.297%
2023-05-16		24.255324.255324.255324.2553-1.078%0+5.538%
2023-05-15		24.510024.519624.510024.5196+0.311%400+4.401%
2023-05-12		24.510024.510024.350024.4435+0.123%7,891+4.726%
2023-05-11		24.350024.413424.350024.4134-0.728%600+4.855%
2023-05-10		24.560024.592524.390024.5925-0.001%400+4.091%
2023-05-09		24.630024.634224.570024.5927-0.642%10,104+4.090%
2023-05-08		24.751624.751624.751624.7516-0.223%11+3.422%
2023-05-05		24.806924.806924.806924.8069+1.811%10+3.191%
2023-05-04		24.450024.450024.365724.3657-1.416%105+5.060%
2023-05-03		24.715724.715724.715724.7157-1.053%0+3.572%
2023-05-02		24.978824.978824.978824.9788-1.832%0+2.481%
2023-05-01		25.580025.580025.444925.4449-0.181%137+0.604%
2023-04-28		25.491125.491125.491125.4911+1.089%0+0.422%
2023-04-27		25.216525.216525.216525.2165+1.009%0+1.515%
2023-04-26		24.964624.964624.964624.9646-1.229%0+2.540%
2023-04-25		25.275325.275325.275325.2753-1.312%0+1.279%
2023-04-24		25.570025.611225.570025.6112+0.331%1,814-0.049%
2023-04-21		25.509825.526725.509825.5267+0.022%200+0.282%
2023-04-20		25.530025.530025.521125.5211-1.325%12,508+0.304%
2023-04-19		25.863825.863825.863825.8638-0.627%0-1.025%
2023-04-18		26.026926.026926.026926.0269-0.119%0-1.646%
2023-04-17		26.057926.057926.057926.0579+0.408%0-1.763%
2023-04-14		25.952125.952125.952125.9521+0.104%8-1.362%
2023-04-13		25.950025.950025.925225.9252+0.530%233-1.260%
2023-04-12		25.788625.788625.788625.7886-0.427%0-0.737%
2023-04-11		25.899325.899325.899325.8993+0.510%0-1.161%
2023-04-10		25.768025.768025.768025.7680+0.432%15-0.657%
2023-04-06		25.657225.657225.657225.6572-0.199%13-0.228%
2023-04-05		25.708425.708425.708425.7084+0.475%0-0.427%
2023-04-04		25.586925.586925.586925.5869-1.248%0+0.046%
2023-04-03		25.910325.910325.910325.9103+0.517%30-1.203%
2023-03-31		25.777125.777125.777125.7771+1.261%25-0.692%
2023-03-30		25.456125.456125.456125.4561+0.546%0+0.560%
2023-03-29		25.317825.317825.317825.3178+1.108%0+1.109%
2023-03-28		25.040425.040425.040425.0404+0.290%0+2.229%
2023-03-27		24.968024.968024.968024.9680+1.033%0+2.526%
2023-03-24		24.712724.712724.712724.7127+0.425%68+3.585%
2023-03-23		24.608024.608024.608024.6080-0.505%0+4.026%
2023-03-22		24.732824.732824.732824.7328-1.914%40+3.501%
2023-03-21		25.215325.215325.215325.2153+1.351%0+1.520%
2023-03-20		24.879124.879124.879124.8791+1.749%76+2.892%
2023-03-17		24.451524.451524.451524.4515-1.898%0+4.691%
2023-03-16		24.924624.924624.924624.9246+1.422%0+2.704%
2023-03-15		24.575224.575224.575224.5752-1.869%0+4.164%
2023-03-14		25.043225.043225.043225.0432+0.954%0+2.218%
2023-03-13		24.806524.806524.806524.8065-1.823%0+3.193%
2023-03-10		25.267225.267225.267225.2672-1.428%0+1.312%
2023-03-09		25.633325.633325.633325.6333-2.386%30-0.135%
2023-03-08		26.259926.259926.259926.2599-0.336%0-2.518%
2023-03-07		26.348526.348526.348526.3485-1.765%0-2.846%
2023-03-06		26.822026.822026.822026.8220+0.010%0-4.561%
2023-03-03		26.819426.819426.819426.8194+1.460%0-4.552%
2023-03-02		26.433626.433626.433626.4336+0.192%50-3.159%
2023-03-01		26.383026.383026.383026.3830+0.092%0-2.973%
2023-02-28		26.270026.358726.270026.3587-0.258%5,956-2.884%
2023-02-27		26.426826.426826.426826.4268+0.073%3-3.134%
2023-02-24		26.250026.407626.250026.4076-0.507%9,796-3.064%
2023-02-23		26.542226.542226.542226.5422+0.306%0-3.555%
2023-02-22		26.461126.461126.461126.4611-0.463%0-3.260%
2023-02-21		26.584326.584326.584326.5843-1.490%47-3.708%
2023-02-17		26.986426.986426.986426.9864+0.180%5-5.143%
2023-02-16		26.938026.938026.938026.9380-1.019%1-4.972%
2023-02-15		27.215227.215227.215227.2152+0.037%0-5.940%
2023-02-14		27.205127.205127.205127.2051-0.311%1-5.905%
2023-02-13		27.290127.290127.290127.2901+0.820%6-6.198%
2023-02-10		27.068227.068227.068227.0682+0.683%1-5.429%
2023-02-09		26.884726.884726.884726.8847-0.764%35-4.784%
2023-02-08		27.290027.290027.091727.0917-0.724%200-5.511%
2023-02-07		27.289327.289327.289327.2893+0.947%1-6.195%
2023-02-06		27.033327.033327.033327.0333-0.374%0-5.307%
2023-02-03		27.219827.219827.134927.1349-0.753%102-5.662%
2023-02-02		27.270027.340727.260027.3407-0.135%201-6.372%
2023-02-01		27.377627.377627.377627.3776-0.016%1-6.498%
2023-01-31		27.381927.381927.381927.3819+1.050%0-6.513%
2023-01-30		27.160027.160027.097327.0973-0.989%100-5.531%
2023-01-27		27.367927.367927.367927.3679-0.230%29-6.465%
2023-01-26		27.460027.460027.431127.4311+0.585%400-6.680%
2023-01-25		27.271527.271527.271527.2715-0.074%0-6.134%
2023-01-24		27.260027.291627.260027.2916+0.219%9,796-6.203%
2023-01-23		27.267327.267327.232027.2320+1.280%100-5.998%
2023-01-20		26.887926.887926.887926.8879+0.895%76-4.795%
2023-01-19		26.649326.649326.649326.6493-0.641%0-3.943%
2023-01-18		26.821126.821126.821126.8211-1.886%46-4.558%
2023-01-17		27.336627.336627.336627.3366-0.588%25-6.358%
2023-01-13		27.294627.498427.294627.4984+0.376%300-6.909%
2023-01-12		27.395427.395427.395427.3954+0.282%0-6.559%
2023-01-11		27.318327.318327.318327.3183+0.473%57-6.295%
2023-01-10		27.020027.189727.020027.1897+0.640%369-5.852%
2023-01-09		27.237127.237127.016927.0169-0.589%6,705-5.250%
2023-01-06		27.177127.177127.177127.1771+2.114%50-5.808%
2023-01-05		26.614526.614526.614526.6145-0.128%0-3.817%
2023-01-04		26.630026.648526.590026.6485+0.976%3,200-3.940%
2023-01-03		26.390826.390826.390826.3908+0.088%7-3.002%
2022-12-30		26.367526.367526.367526.3675-0.121%1-2.916%
2022-12-29		26.380026.399426.310026.3994+1.079%7,014-3.033%
2022-12-28		26.180026.180026.117526.1175-0.934%3,144-1.987%
2022-12-27		26.363826.363826.363826.3638+0.415%0-2.902%
2022-12-23		26.254926.254926.254926.2549+0.798%0-2.500%
2022-12-22		26.047026.047026.047026.0470-0.872%0-1.722%
2022-12-21		26.276026.276026.276026.2760+1.168%20-2.578%
2022-12-20		25.940025.972625.900025.9726+0.303%2,404-1.440%
2022-12-19		25.800025.894225.760025.8942-0.340%2,884-1.142%
2022-12-16		25.982525.982525.982525.9825-1.472%53-1.478%
2022-12-15		26.370726.370726.370726.3707-2.028%0-2.928%
2022-12-14		27.110027.110026.916726.9167-0.416%160-4.897%
2022-12-13		27.030027.040027.029127.0291+0.450%300-5.292%
2022-12-12		26.600026.908126.594026.9081+1.624%735-4.867%
2022-12-09		26.478126.478126.478126.4781-0.670%0-3.322%
2022-12-08		26.656626.656626.656626.6566+0.515%20-3.969%
2022-12-07		26.490026.520026.450026.5200+0.030%2,439-3.474%
2022-12-06		26.512026.512026.512026.5120-1.059%0-3.445%
2022-12-05		26.795726.795726.795726.7957-1.729%2-4.468%
2022-12-02		27.267227.267227.267227.2672-0.229%1-6.119%
2022-12-01		27.540027.540027.329927.3299-0.043%2,177-6.335%
2022-11-30		26.860027.341626.860027.3416+1.794%27,603-6.375%
2022-11-29		26.800026.859826.500026.8598+0.348%19,129-4.695%
2022-11-28		27.020027.020026.650026.7666-1.512%16,702-4.364%
2022-11-25		27.270027.270027.177527.1775+0.092%100-5.810%
2022-11-23		27.160027.190027.150027.1526+0.001%585-5.723%
2022-11-22		27.152327.152327.152327.1523+1.560%2-5.722%
2022-11-21		26.650026.735326.635426.7353+0.264%303-4.252%
2022-11-18		26.690026.730026.665026.6650-0.112%1,000-3.999%
2022-11-17		27.130027.130026.695026.6950+0.924%180-4.107%
2022-11-16		26.450726.450726.450726.4507-0.705%0-3.221%
2022-11-15		26.800026.830026.550026.6385+0.096%693-3.904%
2022-11-14		26.902126.930026.613026.6130-0.179%1,520-3.812%
2022-11-11		26.660726.660726.660726.6607+0.700%22-3.984%
2022-11-10		26.475326.475326.475326.4753+3.175%10-3.311%
2022-11-09		25.660625.660625.660625.6606-1.617%0-0.242%
2022-11-08		26.082426.082426.082426.0824+0.414%0-1.855%
2022-11-07		25.974825.974825.974825.9748+0.628%5-1.448%
2022-11-04		25.812625.812625.812625.8126+1.566%0-0.829%
2022-11-03		25.414525.414525.414525.4145-0.139%14+0.724%
2022-11-02		25.449825.449825.449825.4498-1.430%0+0.585%
2022-11-01		25.818925.818925.818925.8189+0.563%18-0.853%
2022-10-31		25.700025.780025.674325.6743-0.329%14,927-0.295%
2022-10-28		25.700025.759025.700025.7590+1.629%100-0.623%
2022-10-27		25.500825.500825.346225.3462+0.461%2,057+0.996%
2022-10-26		25.230025.230025.230025.2300+0.661%100+1.461%
2022-10-25		24.930926.230024.928325.0643+0.932%37,212+2.132%
2022-10-24		24.832924.832924.832924.8329+1.098%3+3.083%
2022-10-21		24.563324.563324.563324.5633+2.505%0+4.215%
2022-10-20		23.963023.963023.963023.9630-0.140%3+6.826%
2022-10-19		23.996723.996723.996723.9967-0.345%4+6.676%
2022-10-18		24.060024.079824.060024.0798+1.136%104+6.307%
2022-10-17		23.809423.809423.809423.8094+1.646%0+7.515%
2022-10-14		23.423923.423923.423923.4239-1.319%0+9.284%
2022-10-13		23.736923.736923.736923.7369+2.828%0+7.843%
2022-10-12		23.137223.137223.084123.0841-0.135%144+10.893%
2022-10-11		23.270023.270023.115323.1153-0.456%101+10.743%
2022-10-10		23.221323.221323.221323.2213-0.548%1+10.238%
2022-10-07		23.440023.580023.349323.3493-2.222%249+9.633%
2022-10-06		23.879923.879923.879823.8798-1.177%144+7.198%
2022-10-05		24.164224.164224.164224.1642-0.079%0+5.936%
2022-10-04		24.210024.210024.183324.1833+3.019%107+5.852%
2022-10-03		23.450023.590023.450023.4747+2.589%600+9.048%
2022-09-30		23.100023.100022.882322.8823-1.475%521+11.871%
2022-09-29		23.150023.224823.100023.2248-1.305%1,002+10.221%
2022-09-28		23.640023.640023.531823.5318+1.809%106+8.783%
2022-09-27		23.043923.113723.043923.1137-0.486%100+10.751%
2022-09-26		23.226523.226523.226523.2265-1.047%5+10.213%
2022-09-23		23.303923.472323.303923.4723-1.936%201+9.059%
2022-09-22		23.935623.935623.935623.9356-0.482%0+6.948%
2022-09-21		24.051524.051524.051524.0515-1.518%0+6.432%
2022-09-20		24.422224.422224.422224.4222-1.384%1+4.817%
2022-09-19		24.765024.765024.765024.7650+0.438%0+3.366%
2022-09-16		24.657024.657024.657024.6570-0.538%0+3.819%
2022-09-15		24.790424.790424.790424.7904-0.472%2+3.260%
2022-09-14		24.908024.908024.908024.9080-0.236%0+2.773%
2022-09-13		24.966824.966824.966824.9668-3.166%0+2.531%
2022-09-12		25.783225.783225.783225.7832+0.856%5-0.716%
2022-09-09		25.640025.640025.564325.56430.000%101+0.134%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC