EMSG has returned 8.7% since September 13, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2026 | $36.46 | $36.46 | $36.01 | $36.14 | 1,585 |
March 26 2026 | $36.93 | $36.93 | $36.29 | $36.29 | 1,030 |
March 25 2026 | $37.59 | $37.65 | $37.59 | $37.65 | 835 |
March 24 2026 | $37.22 | $37.49 | $37.22 | $37.27 | 1,675 |
March 23 2026 | $37.62 | $38.04 | $37.62 | $37.91 | 3,220 |
March 20 2026 | $93,686.54 | $94,711.85 | $91,829.61 | $91,854.02 | — |
March 19 2026 | $96,787.64 | $96,787.64 | $93,363.42 | $93,502.13 | — |
March 18 2026 | $97,432.37 | $98,395.08 | $96,469.90 | $96,783.21 | — |
March 17 2026 | $97,307.17 | $97,881.50 | $96,613.26 | $97,299.07 | — |
March 16 2026 | $96,869.68 | $97,859.01 | $96,150.16 | $97,352.48 | — |
March 13 2026 | $98,142.92 | $98,787.07 | $96,633.14 | $96,748.52 | — |
March 12 2026 | $99,336.10 | $99,362.26 | $97,162.68 | $98,187.31 | — |
March 11 2026 | $99,562.26 | $100,345.88 | $98,376.71 | $99,266.05 | — |
March 10 2026 | $97,324.75 | $100,105.29 | $97,324.75 | $99,737.48 | — |
March 09 2026 | $97,444.79 | $97,444.79 | $95,177.52 | $97,120.18 | — |
March 06 2026 | $98,981.60 | $99,396.12 | $96,824.87 | $97,796.87 | — |
March 05 2026 | $100,094.05 | $100,575.98 | $98,642.51 | $98,868.21 | — |
March 04 2026 | $97,239.33 | $100,217.49 | $97,239.33 | $99,993.09 | — |
March 03 2026 | $99,638.35 | $99,638.35 | $96,123.23 | $97,197.31 | — |
March 02 2026 | $100,871.83 | $100,871.83 | $98,514.05 | $99,639.53 | — |
February 27 2026 | $100,774.38 | $100,936.75 | $99,739.54 | $100,418.63 | — |
February 26 2026 | $101,812.04 | $102,190.69 | $99,798.19 | $100,522.91 | — |
February 25 2026 | $100,658.75 | $102,206.65 | $100,658.75 | $101,924.24 | — |
February 24 2026 | $99,877.55 | $100,808.42 | $99,577.29 | $100,655.06 | — |
February 23 2026 | $100,681.67 | $100,877.82 | $99,378.58 | $99,721.12 | — |