EMTRG Historical USD Price
Daily close · Dec 1, 2020 → Jan 26, 2022Daily price history
Dec 27, 2021 → Jan 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-01-26 | $3.08 | $4.27 | $3.05 | $3.79 | $138,188.68 |
| 2022-01-25 | $3.20 | $3.21 | $3.03 | $3.09 | $44,333.05 |
| 2022-01-24 | $3.35 | $3.35 | $2.92 | $3.21 | $11,774.99 |
| 2022-01-23 | $2.91 | $4.03 | $2.91 | $3.35 | $169,698.67 |
| 2022-01-22 | $3.84 | $3.90 | $2.48 | $2.91 | $204,972.77 |
| 2022-01-21 | $4.77 | $4.81 | $3.70 | $3.81 | $43,588.42 |
| 2022-01-20 | $5.02 | $5.25 | $4.77 | $4.77 | $35,846.75 |
| 2022-01-19 | $4.70 | $5.23 | $4.56 | $5.02 | $30,369.42 |
| 2022-01-18 | $4.80 | $4.83 | $4.60 | $4.70 | $851.06 |
| 2022-01-17 | $4.67 | $4.83 | $4.52 | $4.79 | $19,044.20 |
| 2022-01-16 | $4.90 | $4.91 | $4.59 | $4.67 | $10,662.52 |
| 2022-01-15 | $5.36 | $5.38 | $4.90 | $4.90 | $19,066.70 |
| 2022-01-14 | $5.26 | $5.42 | $5.18 | $5.36 | $13,475.83 |
| 2022-01-13 | $5.17 | $5.37 | $5.03 | $5.26 | $78,629.02 |
| 2022-01-12 | $4.87 | $5.32 | $4.85 | $5.17 | $81,197.39 |
| 2022-01-11 | $4.36 | $5.17 | $4.14 | $4.87 | $129,304.65 |
| 2022-01-10 | $4.37 | $4.50 | $4.16 | $4.36 | $3,733.96 |
| 2022-01-09 | $4.29 | $4.45 | $4.27 | $4.37 | $30,146.00 |
| 2022-01-07 | $4.69 | $4.85 | $4.36 | $4.77 | $74,166.47 |
| 2022-01-06 | $4.81 | $4.99 | $3.93 | $4.69 | $120,822.63 |
| 2022-01-05 | $5.31 | $5.32 | $4.70 | $4.82 | $6,400.44 |
| 2022-01-04 | $4.99 | $5.74 | $4.93 | $5.32 | $40,191.94 |
| 2022-01-03 | $5.29 | $5.29 | $4.89 | $4.99 | $9,171.82 |
| 2022-01-02 | $5.03 | $5.76 | $4.91 | $5.30 | $81,576.83 |
| 2022-01-01 | $5.03 | $5.14 | $4.99 | $5.03 | $5,030.13 |
| 2021-12-31 | $5.50 | $5.58 | $4.97 | $5.03 | $17,443.01 |
| 2021-12-30 | $5.87 | $5.92 | $5.47 | $5.50 | $19,106.44 |
| 2021-12-29 | $6.18 | $6.22 | $5.85 | $5.86 | $1,830.69 |
| 2021-12-28 | $6.41 | $6.70 | $6.13 | $6.18 | $108,054.91 |
| 2021-12-27 | $7.13 | $7.14 | $6.41 | $6.42 | $27,701.82 |