Efficient Market Portfolio Plus ETF

EMPB
🏛️ usa →
29.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.24 29.38 29.23 29.38 0.0M
2025-09-25 29.32 29.33 29.23 29.27 0.0M
2025-09-24 29.72 29.72 29.60 29.60 0.0M
2025-09-23 29.60 29.65 29.55 29.55 0.0M
2025-09-22 29.67 29.67 29.63 29.63 0.0M
2025-09-19 29.72 29.73 29.60 29.67 0.0M
2025-09-18 29.74 29.76 29.64 29.64 0.0M
2025-09-17 29.50 29.54 29.49 29.53 0.0M
2025-09-16 29.29 29.53 29.29 29.53 0.0M
2025-09-15 29.32 29.35 29.29 29.35 0.0M
2025-09-12 29.39 29.41 29.37 29.38 0.0M
2025-09-11 29.33 29.47 29.33 29.45 0.0M
2025-09-10 29.26 29.26 29.10 29.15 0.0M
2025-09-09 29.28 29.43 29.28 29.42 0.0M
2025-09-08 29.26 29.33 29.25 29.32 0.0M
2025-09-05 29.34 29.34 29.13 29.16 0.0M
2025-09-04 29.05 29.23 29.05 29.23 0.0M
2025-09-03 28.98 29.10 28.95 29.00 0.0M
2025-09-02 29.74 29.74 28.66 28.93 0.0M
2025-08-29 29.17 29.17 29.02 29.07 0.0M
2025-08-28 29.36 29.40 29.36 29.38 0.0M
2025-08-27 29.28 29.28 29.23 29.28 0.0M
2025-08-26 29.17 29.32 29.17 29.32 0.0M
2025-08-25 29.16 29.18 29.11 29.13 0.0M
2025-08-22 29.24 29.26 29.20 29.22 0.0M
2025-08-21 28.83 28.83 28.77 28.79 0.0M
2025-08-20 28.72 28.80 28.48 28.76 0.0M
2025-08-19 29.16 29.16 28.87 28.87 0.0M
2025-08-18 29.21 29.31 29.19 29.31 0.0M
2025-08-15 29.15 29.19 29.10 29.19 0.0M
2025-08-14 29.25 29.25 29.21 29.24 0.0M
2025-08-13 29.37 29.37 29.19 29.28 0.0M
2025-08-12 28.97 29.20 28.97 29.20 0.0M
2025-08-11 29.07 29.15 28.95 28.97 0.0M
2025-08-08 28.92 28.92 28.86 28.89 0.0M
2025-08-07 28.99 28.99 28.73 28.93 0.0M
2025-08-06 28.84 29.03 28.83 29.03 0.0M
2025-08-05 28.88 28.94 28.77 28.80 0.0M
2025-08-04 28.75 28.88 28.70 28.88 0.0M
2025-08-01 28.32 28.50 28.31 28.47 0.0M
2025-07-31 28.77 28.84 28.57 28.57 0.0M
2025-07-30 28.96 28.96 28.81 28.83 0.0M
2025-07-29 28.88 28.88 28.77 28.79 0.0M
2025-07-28 28.86 28.88 28.84 28.87 0.0M
2025-07-25 28.81 28.90 28.81 28.87 0.0M
2025-07-24 28.82 28.82 28.82 28.82 0.0M
2025-07-23 28.87 28.87 28.76 28.79 0.0M
2025-07-22 28.60 28.73 28.60 28.73 0.0M
2025-07-21 28.70 28.70 28.60 28.60 0.0M
2025-07-18 28.73 28.73 28.66 28.73 0.0M
2025-07-17 28.67 28.71 28.67 28.68 0.0M
2025-07-16 28.55 28.69 28.55 28.69 0.0M
2025-07-15 28.58 28.60 28.51 28.51 0.0M
2025-07-14 28.44 28.52 28.44 28.52 0.0M
2025-07-11 28.33 28.44 28.33 28.42 0.0M
2025-07-10 28.48 28.48 28.44 28.44 0.0M
2025-07-09 28.41 28.45 28.35 28.45 0.0M
2025-07-08 28.29 28.29 28.25 28.25 0.0M
2025-07-07 28.23 28.31 28.23 28.31 0.0M
2025-07-03 28.35 28.36 28.35 28.36 0.0M
2025-07-02 28.33 28.38 28.26 28.33 0.0M
2025-07-01 28.29 28.29 28.27 28.27 0.0M
2025-06-30 28.25 28.28 28.12 28.28 0.0M
2025-06-27 28.15 28.24 28.13 28.13 0.0M
2025-06-26 28.01 28.13 28.01 28.13 0.0M
2025-06-25 27.89 27.89 27.88 27.88 0.0M
2025-06-24 27.84 28.00 27.84 27.97 0.0M
2025-06-23 27.47 27.62 27.30 27.62 0.0M
2025-06-20 27.26 27.26 27.19 27.20 0.0M
2025-06-18 27.53 27.53 27.38 27.43 0.0M
2025-06-17 27.65 27.65 27.41 27.46 0.0M
2025-06-16 27.84 27.90 27.70 27.70 0.0M
2025-06-13 27.69 27.69 27.50 27.50 0.0M
2025-06-12 27.78 27.85 27.75 27.77 0.0M
2025-06-11 27.60 27.74 27.56 27.56 0.0M
2025-06-10 27.50 27.56 27.41 27.56 0.0M
2025-06-09 27.51 27.57 27.50 27.51 0.0M
2025-06-06 27.35 27.35 27.24 27.29 0.0M
2025-06-05 27.52 27.54 27.43 27.43 0.0M
2025-06-04 27.38 27.57 27.32 27.52 0.0M
2025-06-03 27.23 27.24 27.23 27.24 0.0M
2025-06-02 27.01 27.09 27.01 27.09 0.0M
2025-05-30 27.13 27.18 27.09 27.16 0.0M
2025-05-29 27.17 27.20 27.12 27.17 0.0M
2025-05-28 27.34 27.35 27.20 27.20 0.0M
2025-05-27 27.25 27.31 27.25 27.30 0.0M
2025-05-23 27.00 27.10 27.00 27.06 0.0M
2025-05-22 26.77 26.77 26.76 26.76 0.0M
2025-05-21 26.90 26.90 26.70 26.70 0.0M
2025-05-20 26.85 26.88 26.84 26.85 0.0M
2025-05-19 26.75 26.79 26.75 26.79 0.0M
2025-05-16 26.70 26.77 26.70 26.77 0.0M
2025-05-15 26.48 26.62 26.48 26.62 0.0M
2025-05-14 26.59 26.59 26.55 26.55 0.0M
2025-05-13 26.64 26.67 26.63 26.63 0.0M
2025-05-12 26.53 26.57 26.49 26.57 0.0M
2025-05-09 26.16 26.16 26.13 26.13 0.0M
2025-05-08 26.28 26.28 26.22 26.22 0.0M
2025-05-07 26.01 26.14 26.01 26.14 0.0M
2025-05-06 25.98 25.98 25.95 25.95 0.0M
2025-05-05 26.14 26.21 26.13 26.13 0.0M
2025-05-02 25.98 26.21 25.98 26.19 0.0M
2025-05-01 25.88 25.94 25.85 25.85 0.0M
2025-04-30 25.70 25.90 25.70 25.90 0.0M
2025-04-29 25.80 25.82 25.79 25.81 0.0M
2025-04-28 25.79 25.79 25.73 25.79 0.0M
2025-04-25 25.74 25.76 25.69 25.76 0.0M
2025-04-24 25.71 25.83 25.69 25.83 0.0M
2025-04-23 25.79 25.79 25.55 25.59 0.0M
2025-04-22 25.33 25.47 25.33 25.47 0.0M
2025-04-21 25.17 25.23 25.17 25.23 0.0M
2025-04-17 25.20 25.28 25.20 25.28 0.0M
2025-04-16 25.19 25.19 25.11 25.11 0.0M
2025-04-15 25.56 25.56 25.35 25.35 0.0M
2025-04-14 25.38 25.54 25.38 25.54 0.0M
2025-04-11 25.21 25.39 25.21 25.35 0.0M
2025-04-10 25.10 25.15 24.82 25.15 0.0M
2025-04-09 24.64 25.29 24.64 25.29 0.0M
2025-04-08 24.95 24.95 24.47 24.47 0.0M
2025-04-07 24.75 24.90 24.42 24.66 0.0M
2025-04-04 24.62 24.77 24.62 24.73 0.0M
2025-04-03 25.11 25.11 25.00 25.02 0.0M
2025-04-02 25.33 25.42 25.33 25.41 0.0M
2025-04-01 25.17 25.29 25.16 25.29 0.0M
2025-03-31 25.14 25.26 25.14 25.26 0.0M
2025-03-28 25.85 25.85 25.28 25.30 0.0M
2025-03-27 25.67 25.72 25.60 25.60 0.0M
2025-03-26 25.77 25.77 25.67 25.71 0.0M
2025-03-25 25.82 25.82 25.82 25.82 0.0M
2025-03-24 25.92 25.92 25.90 25.92 0.0M
2025-03-21 25.58 25.66 25.58 25.66 0.0M
2025-03-20 25.79 25.79 25.69 25.69 0.0M
2025-03-19 25.63 25.68 25.61 25.68 0.0M
2025-03-18 25.60 25.63 25.60 25.60 0.0M
2025-03-17 25.75 25.79 25.71 25.75 0.0M
2025-03-14 25.72 25.76 25.68 25.74 0.0M
2025-03-13 25.69 25.69 25.49 25.53 0.0M
2025-03-12 25.68 25.68 25.68 25.68 0.0M
2025-03-11 25.60 25.60 25.55 25.55 0.0M
2025-03-10 25.54 25.57 25.50 25.55 0.0M
2025-03-07 25.77 25.86 25.64 25.85 0.0M
2025-03-06 25.96 25.99 25.79 25.79 0.0M
2025-03-05 25.85 26.06 25.85 26.01 0.0M
2025-03-04 25.66 25.73 25.55 25.73 0.0M
2025-03-03 25.73 25.73 25.58 25.58 0.0M
2025-02-28 25.78 25.78 25.78 25.78 0.0M
2025-02-27 25.55 25.55 25.55 25.55 0.0M
2025-02-26 25.97 25.97 25.96 25.96 0.0M
2025-02-25 25.88 25.95 25.85 25.92 0.0M
2025-02-24 26.07 26.13 26.04 26.04 0.0M
2025-02-21 26.34 26.34 26.11 26.11 0.0M
2025-02-20 26.38 26.39 26.37 26.38 0.0M
2025-02-19 26.41 26.50 26.41 26.47 0.0M
2025-02-18 26.46 26.46 26.38 26.44 0.0M
2025-02-14 26.48 26.48 26.38 26.39 0.0M
2025-02-13 26.26 26.39 26.26 26.39 0.0M
2025-02-12 25.97 26.08 25.94 26.07 0.0M
2025-02-11 26.02 26.04 26.02 26.03 0.0M
2025-02-10 26.03 26.07 26.02 26.07 0.0M
2025-02-07 25.99 25.99 25.90 25.90 0.0M
2025-02-06 26.10 26.10 26.04 26.08 0.0M
2025-02-05 25.89 26.02 25.89 26.02 0.0M
2025-02-04 25.77 25.78 25.77 25.78 0.0M
2025-02-03 25.65 25.74 25.65 25.73 0.0M
2025-01-31 26.09 26.09 25.78 25.78 0.0M
2025-01-30 25.89 25.89 25.78 25.88 0.0M
2025-01-29 25.57 25.57 25.47 25.56 0.0M
2025-01-28 25.52 25.52 25.52 25.52 0.0M
2025-01-27 25.38 25.44 25.33 25.33 0.0M
2025-01-24 26.07 26.07 26.02 26.02 0.0M
2025-01-23 25.95 26.01 25.95 26.01 0.0M
2025-01-22 25.96 25.97 25.91 25.91 0.0M
2025-01-21 25.77 25.77 25.77 25.77 0.0M
2025-01-17 25.40 25.40 25.32 25.32 0.0M
2025-01-16 25.10 25.14 25.10 25.14 0.0M
2025-01-15 25.15 25.15 25.10 25.11 0.0M
2025-01-14 25.01 25.01 24.82 24.82 0.0M
2025-01-13 24.81 24.95 24.81 24.95 0.0M
2025-01-10 25.47 25.47 25.15 25.16 0.0M
2025-01-08 25.37 25.44 25.34 25.44 0.0M
2025-01-07 25.73 25.73 25.53 25.53 0.0M
2025-01-06 25.98 25.98 25.88 25.88 0.0M
2025-01-03 25.59 25.81 25.59 25.72 0.0M
2025-01-02 25.40 25.43 25.35 25.37 0.0M