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

EMZA
Emerge EMPWR Sustainable Global Core Equity ETF
stock BATS

Inactive
Jul 7, 2023
26.27USD-0.412%(-0.11)0
Pre-market
0.00USD-100.000%(-26.38)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		26.269726.269726.269726.2697-0.412%00.000%
2023-07-06		26.378426.378426.378426.3784-1.110%0-0.412%
2023-07-05		26.674426.674426.674426.6744-0.127%0-1.517%
2023-07-03		26.708426.708426.708426.7084-0.252%0-1.643%
2023-06-30		26.775926.775926.775926.7759+1.358%0-1.891%
2023-06-29		26.330226.417126.330226.4171+0.335%142-0.558%
2023-06-28		26.329026.329026.329026.3290-0.052%0-0.225%
2023-06-27		26.360026.360026.220026.3428+0.770%1,000-0.277%
2023-06-26		26.270026.270026.141626.1416-0.418%100+0.490%
2023-06-23		26.251426.251426.251426.2514-0.620%0+0.070%
2023-06-22		26.415326.415326.415326.4153+0.431%0-0.551%
2023-06-21		26.302026.302026.302026.3020-0.590%0-0.123%
2023-06-20		26.498826.498826.458226.4582-0.786%101-0.712%
2023-06-16		26.667726.667726.667726.6677-0.054%0-1.492%
2023-06-15		26.682126.682126.682126.6821+1.257%0-1.546%
2023-06-14		26.410026.410026.350826.3508-0.163%211-0.308%
2023-06-13		26.460026.460026.316126.3939+0.613%4,396-0.471%
2023-06-12		26.290026.290026.233026.2330+0.563%100+0.140%
2023-06-09		26.086126.086126.086126.0861-0.036%0+0.704%
2023-06-08		26.134026.134026.095626.0956+0.419%100+0.667%
2023-06-07		25.970025.986725.970025.9867-0.687%1,000+1.089%
2023-06-06		26.166426.166426.166426.1664+0.215%0+0.395%
2023-06-05		26.110226.110226.110226.1102-0.108%2+0.611%
2023-06-02		26.138526.138526.138526.1385+1.491%0+0.502%
2023-06-01		25.754525.754525.754525.7545+0.962%0+2.000%
2023-05-31		25.509125.509125.509125.5091-0.488%0+2.982%
2023-05-30		25.634325.634325.634325.6343-0.742%0+2.479%
2023-05-26		25.825825.825825.825825.8258+0.804%0+1.719%
2023-05-25		25.619825.619825.619825.6198-0.247%0+2.537%
2023-05-24		25.683225.683225.683225.6832-0.990%0+2.284%
2023-05-23		25.940025.940025.940025.9400-1.379%0+1.271%
2023-05-22		26.302626.302626.302626.3026-0.025%0-0.125%
2023-05-19		26.309326.309326.309326.3093-0.114%0-0.151%
2023-05-18		26.339226.339226.339226.3392+0.565%0-0.264%
2023-05-17		26.080026.191326.079926.1913+0.820%2,300+0.299%
2023-05-16		25.978225.978225.978225.9782-0.746%0+1.122%
2023-05-15		26.173526.173526.173526.1735+0.204%0+0.368%
2023-05-12		26.120126.120126.120126.1201-0.080%0+0.573%
2023-05-11		26.140926.140926.140926.1409-0.007%0+0.493%
2023-05-10		26.142826.142826.142826.1428+0.553%0+0.485%
2023-05-09		25.998925.998925.998925.9989-0.595%0+1.042%
2023-05-08		26.154626.154626.154626.1546+0.111%0+0.440%
2023-05-05		26.125526.125526.125526.1255+1.318%0+0.552%
2023-05-04		25.785725.785725.785725.7857-0.831%0+1.877%
2023-05-03		26.001926.001926.001926.0019-0.081%0+1.030%
2023-05-02		26.023026.023026.023026.0230-0.839%0+0.948%
2023-05-01		26.243126.243126.243126.2431-0.021%0+0.101%
2023-04-28		26.248626.248626.248626.2486+0.616%0+0.080%
2023-04-27		26.087826.087826.087826.0878+1.518%0+0.697%
2023-04-26		25.697825.697825.697825.6978-0.258%0+2.225%
2023-04-25		25.764325.764325.764325.7643-1.575%0+1.962%
2023-04-24		26.050026.176526.050026.1765+0.112%100+0.356%
2023-04-21		26.100026.150026.100026.1473+0.299%825+0.468%
2023-04-20		26.069426.069426.069426.0694-0.325%0+0.768%
2023-04-19		26.154426.154426.154426.1544+0.010%0+0.441%
2023-04-18		26.151726.151726.151726.1517+0.300%0+0.451%
2023-04-17		26.073426.073426.073426.0734+0.441%0+0.753%
2023-04-14		25.958925.958925.958925.9589-0.312%0+1.197%
2023-04-13		26.040226.040226.040226.0402+1.495%0+0.881%
2023-04-12		25.656725.656725.656725.6567-0.367%0+2.389%
2023-04-11		25.751125.751125.751125.7511-0.023%0+2.014%
2023-04-10		25.756925.756925.756925.7569+0.059%0+1.991%
2023-04-06		25.741625.741625.741625.7416+0.315%0+2.052%
2023-04-05		25.660725.660725.660725.6607-0.748%0+2.373%
2023-04-04		25.854225.854225.854225.8542-0.419%0+1.607%
2023-04-03		25.963125.963125.963125.9631+0.030%0+1.181%
2023-03-31		25.955225.955225.955225.9552+1.347%0+1.212%
2023-03-30		25.610325.610325.610325.6103+0.824%0+2.575%
2023-03-29		25.401125.401125.401125.4011+1.230%0+3.420%
2023-03-28		25.092525.092525.092525.0925-0.104%0+4.691%
2023-03-27		25.118525.118525.118525.1185+0.262%0+4.583%
2023-03-24		25.052925.052925.052925.0529+0.152%0+4.857%
2023-03-23		25.014925.014925.014925.0149+0.374%0+5.016%
2023-03-22		24.921724.921724.921724.9217-1.249%0+5.409%
2023-03-21		25.237025.237025.237025.2370+1.243%0+4.092%
2023-03-20		24.927124.927124.927124.9271+0.774%0+5.386%
2023-03-17		24.735724.735724.735724.7357-0.938%0+6.202%
2023-03-16		24.970024.970024.970024.9700+1.563%0+5.205%
2023-03-15		24.585824.585824.585824.5858-0.938%0+6.849%
2023-03-14		24.818724.818724.818724.8187+1.288%0+5.846%
2023-03-13		24.503024.503024.503024.5030+0.066%2+7.210%
2023-03-10		24.486924.486924.486924.4869-1.289%0+7.281%
2023-03-09		24.806624.806624.806624.8066-1.310%0+5.898%
2023-03-08		25.135925.135925.135925.1359+0.199%2+4.511%
2023-03-07		25.086125.086125.086125.0861-1.335%0+4.718%
2023-03-06		25.425525.425525.425525.4255+0.265%0+3.320%
2023-03-03		25.358425.358425.358425.3584+1.232%0+3.594%
2023-03-02		25.049725.049725.049725.0497+0.759%0+4.870%
2023-03-01		24.861124.861124.861124.8611-0.542%77+5.666%
2023-02-28		24.996724.996724.996724.9967+0.043%31+5.093%
2023-02-27		24.985924.985924.985924.9859+0.257%0+5.138%
2023-02-24		24.921924.921924.921924.9219-0.667%0+5.408%
2023-02-23		25.080125.089225.080125.0892+0.262%209+4.705%
2023-02-22		25.023625.023625.023625.0236-0.327%17+4.980%
2023-02-21		25.105625.105625.105625.1056-1.562%0+4.637%
2023-02-17		25.503925.503925.503925.5039-0.315%2+3.003%
2023-02-16		25.584625.584625.584625.5846-1.058%1+2.678%
2023-02-15		25.858125.858125.858125.8581+0.598%0+1.592%
2023-02-14		25.704425.704425.704425.7044-0.074%0+2.199%
2023-02-13		25.723525.723525.723525.7235+0.912%0+2.123%
2023-02-10		25.490925.490925.490925.4909+0.192%0+3.055%
2023-02-09		25.442025.442025.442025.4420-0.683%0+3.253%
2023-02-08		25.617025.617025.617025.6170-1.195%0+2.548%
2023-02-07		25.926725.926725.926725.9267+0.847%0+1.323%
2023-02-06		25.708925.708925.708925.7089-0.860%0+2.181%
2023-02-03		25.932025.932025.932025.9320-1.050%0+1.302%
2023-02-02		26.207226.207226.207226.2072+1.466%0+0.238%
2023-02-01		25.828625.828625.828625.8286+0.667%0+1.708%
2023-01-31		25.657425.657425.657425.6574+1.554%0+2.386%
2023-01-30		25.264925.264925.264925.2649-0.936%0+3.977%
2023-01-27		25.503725.503725.503725.5037+0.161%0+3.003%
2023-01-26		25.462725.462725.462725.4627+0.716%0+3.169%
2023-01-25		25.281625.281625.281625.2816-0.565%0+3.908%
2023-01-24		25.425225.425225.425225.4252-0.064%0+3.322%
2023-01-23		25.441625.441625.441625.4416+0.771%0+3.255%
2023-01-20		25.246925.246925.246925.2469+1.405%33+4.051%
2023-01-19		24.897224.897224.897224.8972-0.727%0+5.513%
2023-01-18		25.079525.079525.079525.0795-1.367%0+4.746%
2023-01-17		25.427025.427025.427025.4270-0.631%1+3.314%
2023-01-13		25.588425.588425.588425.5884+0.484%0+2.663%
2023-01-12		25.465125.465125.465125.4651+0.568%0+3.160%
2023-01-11		25.321225.321225.321225.3212+1.284%0+3.746%
2023-01-10		25.000225.000225.000225.0002+0.513%1+5.078%
2023-01-09		24.872524.872524.872524.8725+0.145%1+5.617%
2023-01-06		24.836424.836424.836424.8364+2.163%0+5.771%
2023-01-05		24.310524.310524.310524.3105-1.265%0+8.059%
2023-01-04		24.622024.622024.622024.6220+0.671%0+6.692%
2023-01-03		24.458024.458024.458024.4580+0.250%0+7.407%
2022-12-30		24.396924.396924.396924.3969-0.552%2+7.676%
2022-12-29		24.532424.532424.532424.5324+1.714%0+7.082%
2022-12-28		24.119124.119124.119124.1191-1.161%25+8.917%
2022-12-27		24.470024.470024.402524.4025-0.095%200+7.652%
2022-12-23		24.425624.425624.425624.4256+0.471%0+7.550%
2022-12-22		24.311024.311024.311024.3110-0.923%0+8.057%
2022-12-21		24.537424.537424.537424.5374+1.088%34+7.060%
2022-12-20		24.273424.273424.273424.2734-0.105%0+8.224%
2022-12-19		24.299024.299024.299024.2990-0.624%0+8.110%
2022-12-16		24.451724.451724.451724.4517-0.977%0+7.435%
2022-12-15		24.692924.692924.692924.6929-2.514%0+6.386%
2022-12-14		25.329825.329825.329825.3298-0.431%0+3.711%
2022-12-13		25.439425.439425.439425.4394+0.592%0+3.264%
2022-12-12		25.289625.289625.289625.2896+1.227%0+3.876%
2022-12-09		24.983024.983024.983024.9830-0.382%0+5.150%
2022-12-08		25.078725.078725.078725.0787+0.626%0+4.749%
2022-12-07		24.922624.922624.922624.9226+0.062%0+5.405%
2022-12-06		24.907224.907224.907224.9072-1.174%0+5.470%
2022-12-05		25.203025.203025.203025.2030-1.631%0+4.232%
2022-12-02		25.620825.620825.620825.6208-0.298%0+2.533%
2022-12-01		25.697525.697525.697525.6975+0.097%0+2.227%
2022-11-30		25.672625.672625.672625.6726+2.774%0+2.326%
2022-11-29		24.979624.979624.979624.9796-0.378%0+5.165%
2022-11-28		25.074425.074425.074425.0744-1.453%0+4.767%
2022-11-25		25.444125.444125.444125.4441+0.156%2+3.245%
2022-11-23		25.404525.404525.404525.4045+0.442%0+3.406%
2022-11-22		25.292825.292825.292825.2928+1.154%28+3.862%
2022-11-21		25.004325.004325.004325.0043-0.213%0+5.061%
2022-11-18		25.057725.057725.057725.0577+0.560%0+4.837%
2022-11-17		24.918224.918224.918224.9182-0.712%0+5.424%
2022-11-16		25.097025.097025.097025.0970-0.603%50+4.673%
2022-11-15		25.249325.249325.249325.2493+1.302%0+4.041%
2022-11-14		24.924824.924824.924824.9248-0.806%0+5.396%
2022-11-11		25.127325.127325.127325.1273+1.184%0+4.546%
2022-11-10		24.833224.833224.833224.8332+5.691%0+5.785%
2022-11-09		23.496123.496123.496123.4961-1.604%0+11.805%
2022-11-08		23.879223.879223.879223.8792+0.997%0+10.011%
2022-11-07		23.643423.643423.643423.6434+1.327%0+11.108%
2022-11-04		23.333823.333823.333823.3338+1.546%0+12.582%
2022-11-03		22.978522.978522.978522.9785-1.055%0+14.323%
2022-11-02		23.223423.223423.223423.2234-2.683%0+13.117%
2022-11-01		23.863623.863623.863623.8636-0.616%0+10.083%
2022-10-31		24.011524.011524.011524.0115-0.635%0+9.405%
2022-10-28		24.165024.165024.165024.1650+2.118%0+8.710%
2022-10-27		23.663923.663923.663923.6639-0.592%0+11.012%
2022-10-26		23.804823.804823.804823.8048-0.639%220+10.355%
2022-10-25		23.957823.957823.957823.9578+1.408%0+9.650%
2022-10-24		23.625223.625223.625223.6252+0.892%22+11.194%
2022-10-21		23.416423.416423.416423.4164+1.850%0+12.185%
2022-10-20		22.991022.991022.991022.9910-0.799%0+14.261%
2022-10-19		23.176223.176223.176223.1762-1.112%1+13.348%
2022-10-18		23.509923.509923.436923.4369+0.872%220+12.087%
2022-10-17		23.234223.234223.234223.2342+2.596%0+13.065%
2022-10-14		22.646422.646422.646422.6464-2.198%0+15.999%
2022-10-13		23.155323.155323.155323.1553+2.008%0+13.450%
2022-10-12		22.699422.699422.699422.6994-0.231%0+15.729%
2022-10-11		22.752022.752022.752022.7520-0.616%0+15.461%
2022-10-10		22.893122.893122.893122.8931-0.479%0+14.749%
2022-10-07		23.003423.003423.003423.0034-2.595%14+14.199%
2022-10-06		23.616223.616223.616223.6162-0.991%0+11.236%
2022-10-05		23.540123.852623.540123.8526-0.185%119+10.133%
2022-10-04		23.896723.896723.896723.8967+2.699%2+9.930%
2022-10-03		23.268723.268723.268723.2687+2.141%0+12.897%
2022-09-30		22.781022.781022.781022.7810-1.242%31+15.314%
2022-09-29		23.067423.067423.067423.0674-1.584%0+13.882%
2022-09-28		23.438623.438623.438623.4386+2.186%0+12.079%
2022-09-27		22.937122.937122.937122.9371-0.410%0+14.529%
2022-09-26		23.031523.031523.031523.0315-0.624%0+14.060%
2022-09-23		23.176223.176223.176223.1762-1.606%0+13.348%
2022-09-22		23.650023.650023.554423.5544-0.869%152+11.528%
2022-09-21		23.960023.960023.760923.7609-1.449%218+10.559%
2022-09-20		24.110224.110224.110224.1102-1.276%0+8.957%
2022-09-19		24.421924.421924.421924.4219+0.541%25+7.566%
2022-09-16		24.329924.330024.290524.2905-0.919%260+8.148%
2022-09-15		24.515724.515724.515724.5157-1.069%1+7.155%
2022-09-14		24.780724.780724.780724.7807-0.029%0+6.009%
2022-09-13		24.788024.788024.788024.7880-3.680%0+5.977%
2022-09-12		25.735025.735025.735025.7350+0.849%1+2.078%
2022-09-09		25.590025.590025.518425.51840.000%101+2.944%


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