Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 680.90 | 4.75 | 0.70% | 680.00 | 689.25 | 673.40 | 744 |
| Jun 12 2024 | 676.15 | -2.40 | -0.35% | 676.15 | 676.15 | 676.15 | 0 |
| Jun 11 2024 | 678.55 | 1.10 | 0.16% | 678.55 | 678.55 | 678.55 | 738 |
| Jun 10 2024 | 677.45 | 0.15 | 0.02% | 677.45 | 677.45 | 677.45 | 157 |
| Jun 07 2024 | 677.30 | 3.50 | 0.52% | 677.30 | 677.30 | 677.30 | 94 |
| Jun 06 2024 | 673.80 | -4.85 | -0.71% | 676.70 | 688.60 | 667.55 | 25 |
| Jun 05 2024 | 678.65 | 1.95 | 0.29% | 678.65 | 678.65 | 678.65 | 2,699 |
| Jun 04 2024 | 676.70 | 0.35 | 0.05% | 676.70 | 676.70 | 676.70 | 87 |
| Jun 03 2024 | 676.35 | 1.65 | 0.24% | 673.90 | 680.60 | 673.90 | 2,327 |
| May 31 2024 | 674.70 | -0.35 | -0.05% | 675.20 | 678.55 | 674.70 | 144 |
| May 30 2024 | 675.05 | 2.45 | 0.36% | 675.05 | 675.05 | 675.05 | 0 |
| May 29 2024 | 672.60 | -0.30 | -0.04% | 671.20 | 675.65 | 671.20 | 153 |
| May 28 2024 | 672.90 | -4.90 | -0.72% | 672.90 | 672.90 | 672.90 | 58 |
| May 24 2024 | 677.80 | 1.80 | 0.27% | 677.60 | 677.95 | 675.75 | 212 |
| May 23 2024 | 676.00 | -1.10 | -0.16% | 679.40 | 679.40 | 674.45 | 1,525 |
| May 22 2024 | 677.10 | -1.25 | -0.18% | 677.10 | 677.10 | 677.10 | 1,450 |
| May 21 2024 | 678.35 | 2.45 | 0.36% | 678.35 | 678.35 | 678.35 | 9 |
| May 20 2024 | 675.90 | -1.95 | -0.29% | 677.70 | 683.00 | 675.90 | 71 |
| May 17 2024 | 677.85 | -3.20 | -0.47% | 682.30 | 682.30 | 677.55 | 59 |
| May 16 2024 | 681.05 | 1.10 | 0.16% | 684.30 | 684.30 | 680.20 | 5,040 |
| May 15 2024 | 679.95 | -3.05 | -0.45% | 681.00 | 682.60 | 679.15 | 187,371 |
| May 14 2024 | 683.00 | 0.90 | 0.13% | 683.60 | 685.55 | 680.85 | 11,468 |
| May 13 2024 | 682.10 | -1.90 | -0.28% | 683.40 | 687.75 | 681.35 | 201 |
| May 10 2024 | 684.00 | -2.20 | -0.32% | 684.00 | 684.00 | 684.00 | 45 |
| May 09 2024 | 686.20 | 1.75 | 0.26% | 685.90 | 686.20 | 683.75 | 2,784 |
| May 08 2024 | 684.45 | 1.15 | 0.17% | 684.45 | 684.45 | 684.45 | 0 |
| May 07 2024 | 683.30 | 1.65 | 0.24% | 685.30 | 686.95 | 679.20 | 863 |
| May 03 2024 | 681.65 | 1.35 | 0.20% | 681.10 | 685.85 | 677.75 | 77 |
| May 02 2024 | 680.30 | 2.10 | 0.31% | 680.30 | 680.30 | 680.30 | 32 |
| May 01 2024 | 678.20 | 0.60 | 0.09% | 680.90 | 680.90 | 678.00 | 1 |
| Apr 30 2024 | 677.60 | 0.65 | 0.10% | 677.60 | 677.60 | 677.60 | 2 |
| Apr 29 2024 | 676.95 | -3.80 | -0.56% | 679.90 | 679.90 | 676.85 | 116 |
| Apr 26 2024 | 680.75 | 2.50 | 0.37% | 679.70 | 682.40 | 676.85 | 2,123 |
| Apr 25 2024 | 678.25 | -3.80 | -0.56% | 678.25 | 678.25 | 678.25 | 0 |
| Apr 24 2024 | 682.05 | -2.60 | -0.38% | 682.05 | 682.05 | 682.05 | 1,950 |
| Apr 23 2024 | 684.65 | -3.75 | -0.54% | 685.70 | 688.75 | 681.50 | 7,299 |
| Apr 22 2024 | 688.40 | 5.00 | 0.73% | 683.00 | 689.85 | 683.00 | 401 |
| Apr 19 2024 | 683.40 | 1.80 | 0.26% | 681.30 | 685.20 | 679.85 | 9,174 |
| Apr 18 2024 | 681.60 | -0.05 | -0.01% | 683.00 | 686.30 | 680.90 | 3,226 |
| Apr 17 2024 | 681.65 | 1.30 | 0.19% | 679.80 | 682.60 | 679.10 | 865 |
| Apr 16 2024 | 680.35 | -2.75 | -0.40% | 684.40 | 687.20 | 677.35 | 1,961 |
| Apr 15 2024 | 683.10 | -0.75 | -0.11% | 685.30 | 685.30 | 678.80 | 205 |
| Apr 12 2024 | 683.85 | 3.85 | 0.57% | 681.10 | 685.55 | 680.40 | 2,339 |
| Apr 11 2024 | 680.00 | 0.15 | 0.02% | 680.80 | 680.80 | 677.35 | 156 |
| Apr 10 2024 | 679.85 | 2.05 | 0.30% | 680.80 | 680.80 | 679.05 | 5,411 |
| Apr 09 2024 | 677.80 | 1.40 | 0.21% | 677.80 | 677.80 | 677.80 | 0 |
| Apr 08 2024 | 676.40 | -2.60 | -0.38% | 676.20 | 679.25 | 676.05 | 11,445 |
| Apr 05 2024 | 679.00 | 1.25 | 0.18% | 678.90 | 681.15 | 678.25 | 9,270 |
| Apr 04 2024 | 677.75 | -1.45 | -0.21% | 676.60 | 678.30 | 676.60 | 2,322 |
| Apr 03 2024 | 679.20 | -1.45 | -0.21% | 681.10 | 683.10 | 678.80 | 582 |
| Apr 02 2024 | 680.65 | -0.50 | -0.07% | 665.50 | 688.10 | 665.50 | 1,571 |
| Mar 28 2024 | 681.15 | 0.30 | 0.04% | 684.50 | 684.50 | 680.15 | 925 |
| Mar 27 2024 | 680.85 | 0.80 | 0.12% | 680.85 | 680.85 | 680.85 | 1,556 |
| Mar 26 2024 | 680.05 | 0.80 | 0.12% | 681.20 | 683.95 | 676.60 | 1,138 |
| Mar 25 2024 | 679.25 | -2.10 | -0.31% | 685.00 | 685.00 | 678.60 | 477 |
| Mar 22 2024 | 681.35 | 3.30 | 0.49% | 683.30 | 683.30 | 681.25 | 323 |
| Mar 21 2024 | 678.05 | 3.85 | 0.57% | 678.05 | 678.05 | 678.05 | 461 |
| Mar 20 2024 | 674.20 | 1.95 | 0.29% | 674.20 | 674.20 | 674.20 | 0 |
| Mar 19 2024 | 672.25 | 0.10 | 0.01% | 671.40 | 675.25 | 671.40 | 200 |
| Mar 18 2024 | 672.15 | 0.85 | 0.13% | 673.30 | 673.30 | 670.75 | 62,863 |
