Dark

EMPB
Efficient Market Portfolio Plus ETF
stock NYSE ETF

At Close

Aug 7, 2026 2:17:58 PM EDT

34.34USD+1.869%(+0.63)15,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

34.44USD+0.291%(+0.10)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.2100	34.4500	34.2100	34.4398	+2.165%	15,523	0.000%
2026-08-06	34.9100	36.0200	33.7100	33.7100	-0.183%	3,884	+2.165%
2026-08-05	33.8500	33.8500	33.7400	33.7718	+0.065%	3,044	+1.978%
2026-08-04	33.2800	33.8200	33.2800	33.7500	+2.615%	6,363	+2.044%
2026-08-03	32.5350	32.9100	32.5350	32.8900	-0.484%	10,708	+4.712%
2026-07-31	33.0200	33.0500	32.9350	33.0500	+1.102%	13,523	+4.205%
2026-07-30	32.5500	32.7300	32.5500	32.6899	+1.349%	2,825	+5.353%
2026-07-29	32.5000	32.5000	32.2299	32.2549	-0.693%	17,332	+6.774%
2026-07-28	32.4900	32.5500	32.4800	32.4800	-0.885%	4,134	+6.034%
2026-07-27	32.7000	32.8200	32.6300	32.7700	-0.667%	10,554	+5.096%
2026-07-24	33.0449	33.0600	32.9200	32.9900	-0.692%	1,890	+4.395%
2026-07-23	33.3200	33.3200	33.1750	33.2200	-0.137%	1,835	+3.672%
2026-07-22	33.1885	33.3000	33.1885	33.2655	+0.661%	18,345	+3.530%
2026-07-21	32.9900	33.0600	32.9200	33.0472	+1.332%	3,998	+4.214%
2026-07-20	32.6800	32.6800	32.6127	32.6127	+0.409%	4,735	+5.602%
2026-07-17	32.2600	32.5500	32.2600	32.4800	-0.382%	3,792	+6.034%
2026-07-16	32.9000	32.9000	32.5600	32.6044	-0.952%	5,616	+5.629%
2026-07-15	33.1700	33.1700	32.8200	32.9177	-1.155%	15,097	+4.624%
2026-07-14	33.4800	33.4800	33.2900	33.3025	+0.373%	6,117	+3.415%
2026-07-13	33.2000	33.3100	33.1500	33.1789	-0.270%	13,724	+3.800%
2026-07-10	33.2550	33.2900	33.2500	33.2687	+0.519%	1,286	+3.520%
2026-07-09	33.2595	33.2595	33.0970	33.0970	+0.268%	5,916	+4.057%
2026-07-08	32.9000	33.0200	32.8778	33.0086	+1.210%	3,880	+4.336%
2026-07-07	32.6300	32.6300	32.5299	32.6140	-0.579%	2,924	+5.598%
2026-07-06	33.0200	33.0300	32.8039	32.8039	+0.379%	2,147	+4.987%
2026-07-02	33.1100	33.1100	32.5899	32.6802	-0.953%	9,428	+5.384%
2026-07-01	33.0400	33.0400	32.9811	32.9947	-0.516%	2,328	+4.380%
2026-06-30	33.0300	33.1900	33.0300	33.1657	+1.063%	6,902	+3.842%
2026-06-29	32.7200	32.8699	32.7199	32.8169	+0.724%	5,426	+4.945%
2026-06-26	32.6350	32.6500	32.5810	32.5810	-0.265%	5,247	+5.705%
2026-06-25	32.6300	32.7100	32.6300	32.6676	+0.187%	4,896	+5.425%
2026-06-24	32.7500	32.8000	32.5900	32.6066	+0.203%	4,550	+5.622%
2026-06-23	32.5600	32.8600	32.1700	32.5406	-0.469%	15,557	+5.836%
2026-06-22	32.7500	32.7600	32.6600	32.6940	+0.258%	9,497	+5.340%
2026-06-18	32.7100	32.7100	32.4500	32.6100	+0.910%	5,525	+5.611%
2026-06-17	32.5800	32.5800	32.2757	32.3159	-0.908%	17,475	+6.572%
2026-06-16	32.8000	32.8000	32.6018	32.6120	-0.812%	7,904	+5.605%
2026-06-15	32.8300	32.9500	32.8200	32.8789	-0.125%	5,406	+4.747%
2026-06-12	32.8200	32.9500	32.8000	32.9200	+0.170%	4,393	+4.617%
2026-06-11	32.7800	32.8790	32.7099	32.8642	+0.465%	4,875	+4.794%
2026-06-10	32.9400	32.9400	32.6750	32.7122	-0.085%	8,300	+5.281%
2026-06-09	32.9100	32.9100	32.6850	32.7400	-0.000%	5,750	+5.192%
2026-06-08	32.7100	32.8600	32.6800	32.7401	+0.410%	20,297	+5.191%
2026-06-05	32.8400	32.8400	32.6064	32.6064	-0.312%	4,555	+5.623%
2026-06-04	32.6100	32.7500	32.6000	32.7084	-0.020%	16,032	+5.293%
2026-06-03	32.7700	32.7700	32.6700	32.7151	+0.340%	11,625	+5.272%
2026-06-02	32.5500	32.6042	32.5500	32.6042	+0.036%	930	+5.630%
2026-06-01	32.4200	32.6400	32.4200	32.5926	-0.534%	2,950	+5.668%
2026-05-29	32.8000	32.8200	32.6500	32.7675	+0.713%	10,940	+5.104%
2026-05-28	32.4000	32.5500	32.3800	32.5356	+0.547%	4,555	+5.853%
2026-05-27	32.4600	32.4600	32.3100	32.3587	-0.133%	5,941	+6.431%
2026-05-26	32.3300	32.4500	32.3300	32.4017	+0.782%	5,180	+6.290%
2026-05-22	32.1100	32.2700	32.1100	32.1502	+0.371%	9,385	+7.122%
2026-05-21	32.0000	32.1000	32.0000	32.0313	+0.665%	587	+7.519%
2026-05-20	31.8000	31.8197	31.8000	31.8197	+0.512%	207	+8.234%
2026-05-19	31.6000	31.8800	31.6000	31.6577	-0.286%	9,183	+8.788%
2026-05-18	31.8200	31.8200	31.6700	31.7486	-0.625%	213	+8.477%
2026-05-15	31.7700	32.0300	31.7699	31.9484	-0.352%	5,036	+7.798%
2026-05-14	31.8400	32.0612	31.8399	32.0612	+0.692%	7,303	+7.419%
2026-05-13	31.6100	31.9200	31.6100	31.8410	+0.767%	13,967	+8.162%
2026-05-12	31.7400	31.7400	31.4700	31.5986	-0.824%	2,244	+8.992%
2026-05-11	31.7000	31.8650	31.6900	31.8611	+1.068%	2,120	+8.094%
2026-05-08	31.3200	31.5245	31.3200	31.5245	+0.885%	19,011	+9.248%
2026-05-07	31.3800	31.3900	31.2479	31.2479	-0.161%	1,464	+10.215%
2026-05-06	31.0200	31.3100	31.0200	31.2983	+0.811%	1,640	+10.037%
2026-05-05	31.2000	31.2000	31.0300	31.0464	-0.019%	14,484	+10.930%
2026-05-04	31.0150	31.1000	30.9800	31.0524	+0.298%	6,148	+10.909%
2026-05-01	30.9350	31.0000	30.9350	30.9601	+0.492%	1,097	+11.239%
2026-04-30	30.7500	30.8100	30.7500	30.8085	+0.321%	12,665	+11.787%
2026-04-29	30.6300	30.7100	30.6200	30.7100	+0.285%	2,862	+12.145%
2026-04-28	30.5900	30.6450	30.5900	30.6226	-0.101%	16,815	+12.465%
2026-04-27	30.6700	30.6700	30.6300	30.6535	-0.353%	1,980	+12.352%
2026-04-24	30.8050	30.8300	30.7200	30.7621	+0.319%	5,774	+11.955%
2026-04-23	30.5500	30.6650	30.5499	30.6643	+0.728%	1,177	+12.312%
2026-04-22	30.5000	30.5200	30.4362	30.4427	+0.167%	1,052	+13.130%
2026-04-21	30.4800	30.5000	30.3836	30.3918	+0.281%	1,890	+13.319%
2026-04-20	30.4400	30.4400	30.3065	30.3065	+0.021%	434	+13.638%
2026-04-17	30.2300	30.3000	30.2200	30.3000	+0.763%	2,908	+13.663%
2026-04-16	30.0400	30.0800	30.0300	30.0706	+0.175%	5,582	+14.530%
2026-04-15	30.0900	30.0900	29.9100	30.0181	+0.158%	3,717	+14.730%
2026-04-14	29.9500	30.0000	29.9500	29.9707	+0.397%	2,474	+14.912%
2026-04-13	29.8100	29.8521	29.8099	29.8521	+0.209%	528	+15.368%
2026-04-10	29.7500	29.7900	29.7500	29.7899	+0.113%	2,500	+15.609%
2026-04-09	29.7562	29.7562	29.7562	29.7562	-0.113%	175	+15.740%
2026-04-08	29.6900	29.7899	29.6900	29.7899	+1.259%	2,906	+15.609%
2026-04-07	29.4194	29.4194	29.4194	29.4194	-0.091%	350	+17.065%
2026-04-06	29.4200	29.5150	29.4100	29.4461	+0.214%	539	+16.959%
2026-04-02	29.3620	29.3831	29.3620	29.3831	-0.078%	579	+17.210%
2026-04-01	29.4000	29.5500	29.4000	29.4059	+0.671%	2,420	+17.119%
2026-03-31	28.7002	29.2300	28.6950	29.2098	+2.718%	3,197	+17.905%
2026-03-30	28.6600	28.6900	28.3500	28.4368	-1.096%	1,740	+21.110%
2026-03-27	28.9900	28.9900	28.7200	28.7520	-1.686%	1,858	+19.782%
2026-03-26	29.7550	29.7550	29.2451	29.2451	-2.298%	1,042	+17.763%
2026-03-25	30.0700	30.1800	29.9329	29.9329	+0.752%	1,587	+15.057%
2026-03-24	29.6400	29.7650	29.6400	29.7096	-0.470%	421	+15.921%
2026-03-23	29.8500	30.0000	29.8499	29.8499	+1.191%	434	+15.377%
2026-03-20	29.6700	29.6700	29.4986	29.4986	-1.309%	1,703	+16.751%
2026-03-19	29.6200	29.8900	29.6200	29.8900	+0.235%	3,632	+15.222%
2026-03-18	30.1400	30.1400	29.8198	29.8198	-0.867%	1,148	+15.493%
2026-03-17	30.0000	30.0950	29.9500	30.0805	+0.992%	2,057	+14.492%
2026-03-16	29.8000	29.8500	29.7500	29.7849	+1.168%	40,897	+15.628%
2026-03-13	29.8500	29.8500	29.4200	29.4411	-0.102%	15,903	+16.979%
2026-03-12	29.6800	29.6800	29.4300	29.4713	-1.298%	8,589	+16.859%
2026-03-11	30.0600	30.0600	29.8150	29.8588	+0.152%	2,111	+15.342%
2026-03-10	29.5900	30.0300	29.5900	29.8135	+0.181%	2,064	+15.517%
2026-03-09	29.3500	29.7601	29.3500	29.7597	+1.094%	1,744	+15.726%
2026-03-06	29.5200	29.7450	29.4377	29.4377	-1.317%	28,562	+16.992%
2026-03-05	29.8350	29.8950	29.8165	29.8306	-0.281%	1,775	+15.451%
2026-03-04	29.5600	29.9146	29.5600	29.9146	+1.723%	1,817	+15.127%
2026-03-03	29.3316	29.4900	29.3000	29.4079	-1.625%	3,400	+17.111%
2026-03-02	29.8250	29.8937	29.8250	29.8937	+0.925%	746	+15.208%
2026-02-27	29.6500	29.6500	29.5800	29.6198	-0.539%	1,752	+16.273%
2026-02-26	29.8800	29.8800	29.5800	29.7804	-1.095%	13,480	+15.646%
2026-02-25	30.1600	30.1700	30.1000	30.1100	+0.168%	19,479	+14.380%
2026-02-24	29.9300	30.0800	29.9150	30.0594	+0.735%	6,009	+14.572%
2026-02-23	29.9000	29.9100	29.7500	29.8400	-0.134%	3,313	+15.415%
2026-02-20	29.8200	30.0400	29.8199	29.8799	+0.470%	12,593	+15.261%
2026-02-19	29.7200	29.7400	29.7000	29.7400	-0.079%	6,904	+15.803%
2026-02-18	29.8593	29.8900	29.7050	29.7636	+0.324%	17,957	+15.711%
2026-02-17	29.6800	29.7350	29.6600	29.6674	+0.262%	2,289	+16.086%
2026-02-13	29.6100	29.6100	29.5900	29.5900	+0.666%	649	+16.390%
2026-02-12	29.3942	29.3942	29.3942	29.3942	-0.980%	110	+17.165%
2026-02-11	29.7500	29.7500	29.5250	29.6850	+0.336%	11,712	+16.018%
2026-02-10	29.5000	29.6800	29.5000	29.5856	+0.319%	3,087	+16.407%
2026-02-09	29.3300	29.5300	29.3300	29.4915	+1.345%	2,990	+16.779%
2026-02-06	29.0600	29.1200	29.0500	29.1000	+1.323%	1,263	+18.350%
2026-02-05	28.7700	28.7700	28.6700	28.7200	-0.863%	826	+19.916%
2026-02-04	29.3600	29.3600	28.7800	28.9700	-1.059%	4,314	+18.881%
2026-02-03	29.3700	29.3701	29.1400	29.2800	+0.486%	1,035	+17.622%
2026-02-02	29.1500	29.2400	29.1383	29.1383	+0.720%	1,861	+18.194%
2026-01-30	28.8100	28.9648	28.8099	28.9300	+2.844%	2,591	+19.045%
2026-01-29	28.4500	28.4500	28.1300	28.1300	-0.170%	2,405	+22.431%
2026-01-28	28.2700	28.3600	28.1780	28.1780	+0.242%	9,382	+22.222%
2026-01-27	28.0900	28.1099	28.0861	28.1099	+0.276%	989	+22.518%
2026-01-26	27.6800	28.0500	27.6800	28.0324	+0.784%	3,621	+22.857%
2026-01-23	27.9100	27.9100	27.7901	27.8142	-0.249%	1,007	+23.821%
2026-01-22	28.0000	28.0000	27.7948	27.8837	-0.047%	729	+23.512%
2026-01-21	28.0350	28.0350	27.8967	27.8967	-0.134%	1,728	+23.455%
2026-01-20	28.0000	28.0500	27.9342	27.9342	+0.037%	6,887	+23.289%
2026-01-16	28.0800	28.0800	27.9238	27.9238	+0.173%	341	+23.335%
2026-01-15	27.8400	27.9800	27.8400	27.8757	+0.221%	1,946	+23.548%
2026-01-14	28.0334	28.0334	27.7500	27.8141	-1.131%	18,378	+23.821%
2026-01-13	27.8200	28.1600	27.8200	28.1324	+0.197%	13,454	+22.420%
2026-01-12	28.0800	28.1300	28.0500	28.0770	-0.569%	29,320	+22.662%
2026-01-09	28.1600	28.3200	28.1600	28.2376	-0.917%	4,466	+21.964%
2026-01-08	28.5299	28.5900	28.4989	28.4989	+0.049%	530	+20.846%
2026-01-07	28.4900	28.4900	28.4800	28.4850	-0.608%	1,519	+20.905%
2026-01-06	28.7800	28.7800	28.6592	28.6592	-0.002%	6,840	+20.170%
2026-01-05	29.1700	29.1700	28.6598	28.6598	-0.870%	10,900	+20.168%
2026-01-02	28.9700	28.9900	28.9000	28.9113	+0.270%	51,701	+19.122%
2025-12-31	28.8500	28.8900	28.8334	28.8334	-0.095%	12,329	+19.444%
2025-12-30	28.8700	28.8700	28.8450	28.8608	-0.861%	4,651	+19.331%
2025-12-29	29.1002	29.1300	29.1002	29.1115	+0.074%	677	+18.303%
2025-12-26	29.0700	29.0900	29.0700	29.0900	-0.130%	184	+18.391%
2025-12-24	29.1500	29.1500	29.1278	29.1278	+0.135%	6,041	+18.237%
2025-12-23	29.1100	29.1100	29.0600	29.0884	-0.039%	6,733	+18.397%
2025-12-22	29.1695	29.2100	29.0800	29.0998	-0.206%	6,367	+18.351%
2025-12-19	29.1050	29.1600	29.0500	29.1600	+0.344%	5,124	+18.106%
2025-12-18	29.1100	29.1900	29.0400	29.0600	+0.323%	7,062	+18.513%
2025-12-17	29.2300	29.2300	28.9500	28.9664	-0.664%	3,764	+18.896%
2025-12-16	29.1700	29.1700	29.1300	29.1600	-0.668%	2,201	+18.106%
2025-12-15	29.4500	29.4500	29.3300	29.3561	-0.219%	1,408	+17.317%
2025-12-12	29.4600	29.4600	29.4206	29.4206	-0.730%	297	+17.060%
2025-12-11	29.5247	29.6400	29.5247	29.6369	-0.378%	2,742	+16.206%
2025-12-10	29.7800	29.7800	29.7495	29.7495	+0.398%	338	+15.766%
2025-12-09	29.6317	29.6317	29.6317	29.6317	+0.042%	50	+16.226%
2025-12-08	29.6200	29.6200	29.6192	29.6192	-0.091%	655	+16.275%
2025-12-05	29.6500	29.7200	29.6462	29.6462	+0.504%	935	+16.169%
2025-12-04	29.4600	29.5300	29.4600	29.4976	+0.196%	356	+16.755%
2025-12-03	29.4186	29.4398	29.4186	29.4398	+0.409%	164	+16.984%
2025-12-02	29.3000	29.3200	29.3000	29.3200	-0.015%	2,785	+17.462%
2025-12-01	29.3100	29.4100	29.3100	29.3245	-0.046%	3,793	+17.444%
2025-11-28	29.3380	29.3380	29.3380	29.3380	-0.139%	3	+17.390%
2025-11-26	29.3500	29.3890	29.3499	29.3787	+0.278%	2,397	+17.227%
2025-11-25	29.0700	29.3200	29.0000	29.2973	+1.252%	2,622	+17.553%
2025-11-24	28.9000	28.9700	28.9000	28.9349	+0.687%	2,625	+19.025%
2025-11-21	28.6400	28.8000	28.5300	28.7375	+1.014%	9,160	+19.843%
2025-11-20	28.8700	28.8700	28.4489	28.4489	-0.986%	8,785	+21.058%
2025-11-19	28.8108	28.8108	28.6500	28.7321	+0.535%	500	+19.865%
2025-11-18	28.5210	28.6900	28.5000	28.5792	-0.381%	1,851	+20.507%
2025-11-17	28.8500	28.8500	28.6517	28.6884	-0.802%	14,236	+20.048%
2025-11-14	28.9770	29.0000	28.9204	28.9204	-0.405%	1,201	+19.085%
2025-11-13	29.2000	29.2000	28.9800	29.0381	-0.921%	601	+18.602%
2025-11-12	29.3600	29.3600	29.2300	29.3081	+0.284%	1,841	+17.509%
2025-11-11	29.1500	29.2600	29.1500	29.2252	-0.345%	909	+17.843%
2025-11-10	29.3000	29.3263	29.2500	29.3263	+0.862%	2,686	+17.437%
2025-11-07	28.8800	29.0758	28.8799	29.0758	-0.353%	867	+18.448%
2025-11-06	29.3900	29.3900	29.1788	29.1788	-2.085%	967	+18.030%
2025-11-05	29.6800	29.8449	29.6800	29.8000	+0.949%	980	+15.570%
2025-11-04	29.7400	29.7700	29.5200	29.5200	-0.940%	2,151	+16.666%
2025-11-03	29.8000	29.8700	29.7945	29.8000	+0.028%	4,357	+15.570%
2025-10-31	29.8800	29.9200	29.7000	29.7918	+0.444%	1,009	+15.602%
2025-10-30	29.8600	29.8700	29.6400	29.6600	-0.301%	6,466	+16.115%
2025-10-29	29.7200	29.7500	29.7000	29.7495	+0.397%	2,040	+15.766%
2025-10-28	29.6176	29.6800	29.5700	29.6320	+0.274%	937	+16.225%
2025-10-27	29.6099	29.6099	29.5511	29.5511	+0.842%	906	+16.543%
2025-10-24	29.5400	29.5400	29.3000	29.3045	+0.427%	618	+17.524%
2025-10-23	28.9950	29.1800	28.9950	29.1800	+1.004%	600	+18.025%
2025-10-22	28.9500	28.9500	28.8900	28.8900	-0.261%	301	+19.210%
2025-10-21	28.9500	29.0600	28.9400	28.9655	+1.096%	418	+18.899%
2025-10-20	28.7900	28.7964	28.6514	28.6514	-0.239%	3,995	+20.203%
2025-10-17	28.5200	28.7387	28.5100	28.7200	+0.914%	5,437	+19.916%
2025-10-16	28.7900	28.7900	28.4100	28.4600	-0.880%	1,174	+21.011%
2025-10-15	28.4300	28.7201	28.4300	28.7128	+1.177%	795	+19.946%
2025-10-14	28.4304	28.5200	28.3400	28.3788	-0.399%	17,547	+21.357%
2025-10-13	28.5800	28.6000	28.4400	28.4926	-0.335%	9,460	+20.873%
2025-10-10	29.1600	29.2000	28.5700	28.5884	-2.391%	11,791	+20.468%
2025-10-09	29.2886	29.2886	29.2886	29.2886	-0.521%	5	+17.588%
2025-10-08	29.2500	29.4419	29.2500	29.4419	-0.094%	1,361	+16.975%
2025-10-07	29.6400	29.6400	29.4300	29.4695	-1.253%	2,953	+16.866%
2025-10-06	29.8500	29.9100	29.8433	29.8433	+0.733%	790	+15.402%
2025-10-03	29.6261	29.6261	29.6261	29.6261	-0.130%	150	+16.248%
2025-10-02	29.6500	29.6970	29.6277	29.6647	+0.251%	11,423	+16.097%
2025-10-01	29.5000	29.5903	29.5000	29.5903	+0.308%	371	+16.389%
2025-09-30	29.3800	29.5000	29.3800	29.4994	+0.247%	1,520	+16.747%
2025-09-29	29.4102	29.4400	29.4100	29.4268	+0.165%	4,347	+17.035%
2025-09-26	29.2400	29.3782	29.2300	29.3782	+0.360%	21,562	+17.229%
2025-09-25	29.3200	29.3300	29.2250	29.2727	-1.106%	18,284	+17.652%
2025-09-24	29.7200	29.7200	29.6002	29.6002	+0.162%	531	+16.350%
2025-09-23	29.6000	29.6512	29.5524	29.5524	-0.243%	4,914	+16.538%
2025-09-22	29.6700	29.6700	29.6245	29.6245	-0.168%	531	+16.254%
2025-09-19	29.7200	29.7300	29.5984	29.6745	+0.116%	1,790	+16.059%
2025-09-18	29.7400	29.7600	29.6400	29.6400	+0.373%	1,796	+16.194%
2025-09-17	29.5000	29.5400	29.4900	29.5300	0.000%	825	+16.626%
2025-09-16	29.2900	29.5300	29.2900	29.5300	+0.613%	4,101	+16.626%
2025-09-15	29.3200	29.3500	29.2900	29.3500	-0.102%	2,388	+17.342%
2025-09-12	29.3900	29.4100	29.3700	29.3800	-0.244%	1,145	+17.222%
2025-09-11	29.3300	29.4700	29.3300	29.4518	+1.035%	1,869	+16.936%
2025-09-10	29.2600	29.2600	29.1000	29.1500	-0.918%	8,214	+18.147%
2025-09-09	29.2800	29.4300	29.2800	29.4200	+0.329%	858	+17.063%
2025-09-08	29.2600	29.3260	29.2500	29.3234	+0.572%	4,887	+17.448%
2025-09-05	29.3350	29.3350	29.1300	29.1566	-0.241%	865	+18.120%
2025-09-04	29.0500	29.2269	29.0500	29.2269	+0.782%	1,252	+17.836%
2025-09-03	28.9800	29.1000	28.9500	29.0000	+0.242%	1,704	+18.758%
2025-09-02	29.7400	29.7400	28.6550	28.9300	-0.482%	12,173	+19.045%
2025-08-29	29.1700	29.1700	29.0200	29.0700	-1.055%	21,496	+18.472%
2025-08-28	29.3632	29.4000	29.3632	29.3799	+0.341%	640	+17.222%
2025-08-27	29.2800	29.2816	29.2300	29.2800	-0.136%	1,731	+17.622%
2025-08-26	29.1708	29.3200	29.1708	29.3200	+0.652%	11,237	+17.462%
2025-08-25	29.1600	29.1800	29.1101	29.1300	-0.303%	6,167	+18.228%
2025-08-22	29.2400	29.2600	29.1950	29.2186	+1.499%	3,898	+17.869%
2025-08-21	28.8300	28.8300	28.7700	28.7870	+0.094%	4,021	+19.637%
2025-08-20	28.7214	28.7950	28.4800	28.7600	-0.383%	8,237	+19.749%
2025-08-19	29.1600	29.1600	28.8705	28.8705	-1.487%	2,395	+19.291%
2025-08-18	29.2100	29.3100	29.1900	29.3063	+0.395%	4,573	+17.517%
2025-08-15	29.1500	29.1910	29.0971	29.1910	-0.151%	4,582	+17.981%
2025-08-14	29.2500	29.2500	29.2111	29.2350	-0.154%	5,527	+17.803%
2025-08-13	29.3700	29.3700	29.1900	29.2800	+0.274%	4,694	+17.622%
2025-08-12	28.9716	29.2000	28.9716	29.2000	+0.794%	9,024	+17.945%
2025-08-11	29.0700	29.1500	28.9499	28.9700	+0.277%	5,270	+18.881%
2025-08-08	28.9200	28.9200	28.8635	28.8900	-0.138%	2,028	+19.210%
2025-08-07	28.9905	28.9905	28.7300	28.9300	-0.329%	10,139	+19.045%
2025-08-06	28.8400	29.0300	28.8250	29.0255	+0.783%	38,880	+18.654%
2025-08-05	28.8800	28.9400	28.7650	28.8000	-0.277%	7,690	+19.583%
2025-08-04	28.7500	28.8800	28.7000	28.8800	+1.440%	6,160	+19.251%
2025-08-01	28.3199	28.5000	28.3100	28.4700	-0.333%	5,898	+20.969%
2025-07-31	28.7700	28.8400	28.5652	28.5652	-0.911%	4,631	+20.566%
2025-07-30	28.9600	28.9600	28.8100	28.8277	+0.130%	1,778	+19.468%
2025-07-29	28.8800	28.8800	28.7700	28.7904	-0.276%	2,214	+19.623%
2025-07-28	28.8600	28.8800	28.8400	28.8700	+0.005%	1,501	+19.293%
2025-07-25	28.8100	28.9000	28.8100	28.8686	+0.168%	1,552	+19.298%
2025-07-24	28.8202	28.8202	28.8202	28.8202	+0.119%	33	+19.499%
2025-07-23	28.8700	28.8700	28.7600	28.7860	+0.181%	624	+19.641%
2025-07-22	28.6000	28.7340	28.6000	28.7340	+0.478%	1,439	+19.857%
2025-07-21	28.7000	28.7000	28.5950	28.5972	-0.462%	719	+20.431%
2025-07-18	28.7300	28.7300	28.6600	28.7300	+0.174%	1,916	+19.874%
2025-07-17	28.6726	28.7100	28.6700	28.6800	-0.020%	4,709	+20.083%
2025-07-16	28.5500	28.6858	28.5500	28.6858	+0.616%	712	+20.059%
2025-07-15	28.5760	28.6000	28.5102	28.5102	-0.035%	1,997	+20.798%
2025-07-14	28.4400	28.5201	28.4400	28.5201	+0.358%	1,983	+20.756%
2025-07-11	28.3300	28.4400	28.3300	28.4184	-0.086%	8,691	+21.188%
2025-07-10	28.4750	28.4750	28.4429	28.4429	-0.018%	483	+21.084%
2025-07-09	28.4100	28.4479	28.3500	28.4479	+0.686%	10,235	+21.063%
2025-07-08	28.2900	28.2900	28.2541	28.2541	-0.185%	294	+21.893%
2025-07-07	28.2300	28.3064	28.2300	28.3064	-0.171%	3,555	+21.668%
2025-07-03	28.3500	28.3548	28.3500	28.3548	+0.088%	1,105	+21.460%
2025-07-02	28.3300	28.3800	28.2616	28.3300	+0.223%	2,085	+21.567%
2025-07-01	28.2908	28.2908	28.2669	28.2669	-0.043%	112	+21.838%
2025-06-30	28.2500	28.2791	28.1200	28.2791	+0.524%	2,103	+21.785%
2025-06-27	28.1500	28.2400	28.1317	28.1317	+0.006%	2,643	+22.423%
2025-06-26	28.0050	28.1300	28.0050	28.1300	+0.897%	2,010	+22.431%
2025-06-25	27.8900	27.8900	27.8800	27.8800	-0.322%	635	+23.529%
2025-06-24	27.8393	28.0000	27.8393	27.9700	+1.259%	1,033	+23.131%
2025-06-23	27.4700	27.6223	27.3000	27.6223	+1.538%	453	+24.681%
2025-06-20	27.2616	27.2616	27.1900	27.2038	-0.825%	816	+26.599%
2025-06-18	27.5300	27.5300	27.3808	27.4300	-0.109%	944	+25.555%
2025-06-17	27.6500	27.6500	27.4100	27.4600	-0.866%	2,021	+25.418%
2025-06-16	27.8400	27.9000	27.7000	27.7000	+0.732%	1,963	+24.331%
2025-06-13	27.6900	27.6900	27.4986	27.4986	-0.985%	5,468	+25.242%
2025-06-12	27.7800	27.8500	27.7450	27.7721	+0.784%	2,205	+24.009%
2025-06-11	27.6000	27.7400	27.5560	27.5560	-0.003%	4,780	+24.981%
2025-06-10	27.5000	27.5569	27.4100	27.5569	+0.174%	2,361	+24.977%
2025-06-09	27.5050	27.5690	27.5000	27.5090	+0.815%	1,554	+25.195%
2025-06-06	27.3450	27.3450	27.2400	27.2865	-0.538%	10,618	+26.216%
2025-06-05	27.5200	27.5400	27.4300	27.4341	-0.315%	6,097	+25.536%
2025-06-04	27.3800	27.5700	27.3205	27.5207	+1.037%	1,432	+25.141%
2025-06-03	27.2300	27.2383	27.2300	27.2383	+0.537%	1,263	+26.439%
2025-06-02	27.0100	27.0927	27.0100	27.0927	-0.257%	813	+27.118%
2025-05-30	27.1300	27.1800	27.0900	27.1625	-0.014%	5,080	+26.792%
2025-05-29	27.1700	27.2000	27.1200	27.1662	-0.108%	13,380	+26.774%
2025-05-28	27.3400	27.3500	27.1957	27.1957	-0.379%	5,288	+26.637%
2025-05-27	27.2500	27.3100	27.2500	27.2993	+0.892%	2,102	+26.156%
2025-05-23	27.0000	27.1000	27.0000	27.0580	+1.102%	582	+27.281%
2025-05-22	26.7700	26.7700	26.7631	26.7631	+0.229%	197	+28.684%
2025-05-21	26.9000	26.9000	26.7020	26.7020	-0.561%	1,544	+28.978%
2025-05-20	26.8500	26.8820	26.8440	26.8527	+0.220%	1,832	+28.255%
2025-05-19	26.7510	26.7937	26.7500	26.7937	+0.098%	1,945	+28.537%
2025-05-16	26.7000	26.7700	26.7000	26.7674	+0.537%	6,457	+28.663%
2025-05-15	26.4800	26.6244	26.4800	26.6244	+0.290%	926	+29.354%
2025-05-14	26.5900	26.5900	26.5473	26.5473	-0.311%	578	+29.730%
2025-05-13	26.6400	26.6700	26.6300	26.6300	+0.226%	1,414	+29.327%
2025-05-12	26.5300	26.5700	26.4900	26.5700	+1.689%	617	+29.619%
2025-05-09	26.1584	26.1584	26.1286	26.1286	-0.357%	575	+31.809%
2025-05-08	26.2800	26.2800	26.2221	26.2221	+0.314%	100	+31.339%
2025-05-07	26.0100	26.1400	26.0100	26.1400	+0.733%	595	+31.751%
2025-05-06	25.9800	25.9800	25.9497	25.9497	-0.686%	222	+32.718%
2025-05-05	26.1400	26.2100	26.1290	26.1290	-0.239%	480	+31.807%
2025-05-02	25.9800	26.2100	25.9800	26.1916	+1.315%	956	+31.492%
2025-05-01	25.8800	25.9400	25.8516	25.8516	-0.192%	1,219	+33.221%
2025-04-30	25.7000	25.9013	25.7000	25.9013	+0.362%	120	+32.966%
2025-04-29	25.8000	25.8200	25.7900	25.8078	+0.073%	1,506	+33.447%
2025-04-28	25.7900	25.7900	25.7300	25.7891	+0.115%	419	+33.544%
2025-04-25	25.7400	25.7600	25.6900	25.7595	-0.280%	1,049	+33.697%
2025-04-24	25.7100	25.8318	25.6900	25.8318	+0.945%	370	+33.323%
2025-04-23	25.7900	25.7900	25.5500	25.5900	+0.488%	3,793	+34.583%
2025-04-22	25.3300	25.4657	25.3300	25.4657	+0.937%	21,184	+35.240%
2025-04-21	25.1700	25.2292	25.1700	25.2292	-0.220%	1,665	+36.508%
2025-04-17	25.2000	25.2849	25.2000	25.2849	+0.707%	100	+36.207%
2025-04-16	25.1900	25.1900	25.1074	25.1074	-0.949%	140	+37.170%
2025-04-15	25.5600	25.5600	25.3479	25.3479	-0.752%	109	+35.868%
2025-04-14	25.3800	25.5400	25.3800	25.5400	+0.740%	3,889	+34.847%
2025-04-11	25.2099	25.3900	25.2099	25.3525	+0.805%	3,500	+35.844%
2025-04-10	25.1000	25.1500	24.8200	25.1500	-0.544%	5,800	+36.938%
2025-04-09	24.6400	25.2875	24.6400	25.2875	+3.341%	201	+36.193%
2025-04-08	24.9500	24.9500	24.4700	24.4700	-0.770%	1,630	+40.743%
2025-04-07	24.7500	24.9000	24.4150	24.6600	-0.269%	13,902	+39.659%
2025-04-04	24.6200	24.7701	24.6200	24.7265	-1.192%	24,775	+39.283%
2025-04-03	25.1100	25.1100	25.0000	25.0249	-1.506%	1,108	+37.622%
2025-04-02	25.3300	25.4200	25.3300	25.4075	+0.481%	213	+35.550%
2025-04-01	25.1700	25.2859	25.1600	25.2859	+0.086%	977	+36.202%
2025-03-31	25.1400	25.2641	25.1400	25.2641	-0.122%	1,375	+36.319%
2025-03-28	25.8500	25.8500	25.2790	25.2950	-1.176%	1,225	+36.153%
2025-03-27	25.6700	25.7200	25.5959	25.5959	-0.438%	1,931	+34.552%
2025-03-26	25.7700	25.7700	25.6700	25.7085	-0.441%	2,801	+33.963%
2025-03-25	25.8200	25.8223	25.8200	25.8223	-0.377%	102	+33.372%
2025-03-24	25.9200	25.9200	25.8998	25.9200	+1.005%	396	+32.870%
2025-03-21	25.5800	25.6621	25.5800	25.6621	-0.116%	208	+34.205%
2025-03-20	25.7900	25.7900	25.6920	25.6920	+0.047%	100	+34.049%
2025-03-19	25.6300	25.6800	25.6100	25.6800	+0.312%	368	+34.111%
2025-03-18	25.6000	25.6300	25.6000	25.6000	-0.583%	1,008	+34.530%
2025-03-17	25.7500	25.7900	25.7100	25.7500	+0.039%	1,341	+33.747%
2025-03-14	25.7232	25.7600	25.6800	25.7400	+0.823%	6,000	+33.799%
2025-03-13	25.6877	25.6877	25.4900	25.5300	-0.568%	7,939	+34.899%
2025-03-12	25.6800	25.6800	25.6759	25.6759	+0.493%	105	+34.133%
2025-03-11	25.6000	25.6000	25.5500	25.5500	0.000%	471	+34.794%
2025-03-10	25.5400	25.5700	25.5000	25.5500	-1.179%	6,487	+34.794%
2025-03-07	25.7700	25.8600	25.6400	25.8549	+0.258%	3,248	+33.204%
2025-03-06	25.9600	25.9900	25.7883	25.7883	-0.849%	8,109	+33.548%
2025-03-05	25.8500	26.0600	25.8500	26.0092	+1.092%	1,884	+32.414%
2025-03-04	25.6600	25.7282	25.5500	25.7282	+0.585%	597	+33.860%
2025-03-03	25.7300	25.7300	25.5785	25.5785	-0.784%	328	+34.644%
2025-02-28	25.7806	25.7806	25.7806	25.7806	+0.905%	100	+33.588%
2025-02-27	25.5495	25.5495	25.5495	25.5495	-1.569%	52	+34.796%
2025-02-26	25.9700	25.9700	25.9568	25.9568	+0.131%	801	+32.681%
2025-02-25	25.8800	25.9500	25.8500	25.9228	-0.449%	4,907	+32.855%
2025-02-24	26.0700	26.1300	26.0397	26.0397	-0.279%	2,695	+32.259%
2025-02-21	26.3400	26.3400	26.1125	26.1125	-1.019%	501	+31.890%
2025-02-20	26.3800	26.3900	26.3700	26.3813	-0.327%	899	+30.546%
2025-02-19	26.4100	26.4950	26.4100	26.4678	+0.096%	1,664	+30.120%
2025-02-18	26.4600	26.4600	26.3800	26.4423	+0.181%	6,618	+30.245%

.dark-mode .Xs9cG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xs9cG4{ color: #333333; background-color: white; border: 2px solid #333333; }EMPBEfficient Market Portfolio Plus ETFstock NYSE ETF

EMPB
Efficient Market Portfolio Plus ETF
stock NYSE ETF