EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) Exchange: NYSE ARCA

Data as of April 24, 2024

$19.99 ($0.00) 0.00%

EGSHARES EM STRATEGIC OPPORTUNITIES ETF - Daily Information
Click for more stock information on EGSHARES EM STRATEGIC OPPORTUNITIES ETF.
Daily Information Data
Date April 24, 2024
Open $19.99
Previous Close $19.99
High $19.99
Low $19.99
Adjusted Open $19.99
Previous Adjusted Close $19.99
Adjusted High $19.99
Adjusted Low $19.99

About EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD)

DELISTED - The Fund is an exchange-traded fund (“ETF”). The Fund seeks to achieve its investment objective by attempting to replicate the portfolio of the EMDD Underlying Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). ADRs and GDRs represent ownership interests in shares of foreign companies that are held in financial institution custodial accounts, and are traded on exchanges in the United States and around the world.   Under normal circumstances, the Fund will invest at least 80% of its net assets in emerging market “domestic demand” companies included in the EMDD Underlying Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The Fund defines “emerging market” companies as those that are in countries in the intermediate stages of their economic development and included in the “Emerging” category of S&P Down Jones Indices LLC’s (“S&P”) Country Classification System. The Fund may invest in mid-capitalization (“mid cap”) companies ( i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion). A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. Dollar.   The EMDD Underlying Index is a free-float market capitalization-weighted stock market index comprised of 50 emerging market companies that derive a significant portion of their revenues from sectors that are less reliant on exports and therefore driven by domestic demand, specifically those companies in the consumer staples, consumer discretionary, telecommunications services, healthcare and utilities industries. The market capitalization of index constituents as of June 30, 2015 ranged from approximately U.S. $4.5 billion to U.S. $262.1 billion. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the index.   The Fund intends to replicate the constituent securities of the EMDD Underlying Index as closely as possible using ADRs, GDRs or ordinary local shares. In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, Emerging Global Advisors, LLC (“EGA”), investment adviser to the Fund, may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the EMDD Underlying Index, but may not track the index with the same degree of accuracy as would an investment vehicle replicating the entire index.   The Fund will invest in specific countries or geographic regions to approximately the same extent as the EMDD Underlying Index. The Fund will concentrate its investments ( i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the EMDD Underlying Index is concentrated.

Historical Stock Data for EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD)

Date Open High Low Close Adj.Close Volume
2017-07-31 $19.99 $19.99 $19.99 $19.99 $19.99 0
2017-07-28 $19.99 $19.99 $19.99 $19.99 $19.99 0
2017-07-27 $19.99 $19.99 $19.99 $19.99 $19.99 0
2017-07-26 $19.99 $19.99 $19.99 $19.99 $19.99 0
2017-07-25 $19.99 $19.99 $19.99 $19.99 $19.99 0
2017-07-24 $19.99 $19.99 $19.99 $19.99 $19.99 0
2017-07-21 $20.30 $20.30 $19.98 $19.99 $19.99 2,692
2017-07-20 $20.41 $20.42 $19.87 $20.00 $20.00 87,985
2017-07-19 $20.42 $20.43 $20.41 $20.42 $20.42 1,015
2017-07-18 $20.31 $20.31 $20.31 $20.31 $20.31 0
2017-07-17 $20.32 $20.32 $20.29 $20.31 $20.31 13,739
2017-07-14 $19.99 $19.99 $19.99 $19.99 $19.99 91
2017-07-13 $19.99 $19.99 $19.99 $19.99 $19.99 0
2017-07-12 $19.99 $20.01 $19.99 $19.99 $19.99 6,700
2017-07-11 $19.67 $19.95 $19.40 $19.57 $19.57 36,465
2017-07-10 $19.62 $19.63 $19.61 $19.61 $19.61 2,817
2017-07-07 $19.46 $19.46 $19.46 $19.46 $19.46 112,793
2017-07-06 $19.64 $19.64 $19.64 $19.64 $19.64 130
2017-07-05 $19.32 $19.32 $19.32 $19.32 $19.32 100
2017-07-03 $19.37 $19.37 $19.37 $19.37 $19.37 0
2017-06-30 $19.32 $19.37 $19.32 $19.37 $19.37 1,200
2017-06-29 $19.60 $19.60 $19.26 $19.26 $19.26 500
2017-06-28 $19.51 $19.51 $19.51 $19.51 $19.51 100
2017-06-27 $19.43 $19.43 $19.43 $19.43 $19.43 132
2017-06-26 $19.29 $19.29 $19.29 $19.29 $19.29 0
2017-06-23 $19.29 $19.29 $19.29 $19.29 $19.29 0
2017-06-22 $19.29 $19.29 $19.29 $19.29 $19.29 0
2017-06-21 $19.29 $19.29 $19.29 $19.29 $19.29 67
2017-06-20 $19.52 $19.52 $19.29 $19.29 $19.29 792
2017-06-19 $19.37 $19.37 $19.37 $19.37 $19.37 0
2017-06-16 $19.37 $19.37 $19.37 $19.37 $19.37 100
2017-06-15 $19.70 $19.70 $19.70 $19.70 $19.70 0
2017-06-14 $19.70 $19.70 $19.70 $19.70 $19.70 0
2017-06-13 $19.70 $19.70 $19.70 $19.70 $19.70 71
2017-06-12 $19.70 $19.70 $19.70 $19.70 $19.70 132
2017-06-09 $19.94 $19.94 $19.94 $19.94 $19.94 0
2017-06-08 $20.02 $20.02 $19.94 $19.94 $19.94 599
2017-06-07 $19.89 $19.89 $19.89 $19.89 $19.89 1
2017-06-06 $19.89 $19.89 $19.89 $19.89 $19.89 337
2017-06-05 $19.86 $19.86 $19.86 $19.86 $19.86 440
2017-06-02 $20.02 $20.02 $20.02 $20.02 $20.02 128
2017-06-01 $20.14 $20.14 $20.14 $20.14 $20.14 0
2017-05-31 $20.14 $20.14 $20.14 $20.14 $20.14 145
2017-05-30 $20.14 $20.14 $20.14 $20.14 $20.14 0
2017-05-26 $20.14 $20.14 $20.14 $20.14 $20.14 155
2017-05-25 $20.00 $20.04 $20.00 $20.04 $20.04 25,715
2017-05-24 $19.71 $19.71 $19.71 $19.71 $19.71 0
2017-05-23 $19.71 $19.71 $19.71 $19.71 $19.71 0
2017-05-22 $19.71 $19.71 $19.71 $19.71 $19.71 0
2017-05-19 $19.71 $19.71 $19.71 $19.71 $19.71 0
2017-05-18 $19.71 $19.71 $19.71 $19.71 $19.71 0
2017-05-17 $19.71 $19.71 $19.71 $19.71 $19.71 267
2017-05-16 $19.57 $19.57 $19.57 $19.57 $19.57 0
2017-05-15 $19.57 $19.57 $19.57 $19.57 $19.57 10
2017-05-12 $19.57 $19.57 $19.57 $19.57 $19.57 80
2017-05-11 $19.26 $19.63 $19.26 $19.57 $19.57 3,562
2017-05-10 $19.36 $19.36 $19.32 $19.34 $19.34 1,413
2017-05-09 $19.19 $19.19 $19.19 $19.19 $19.19 100
2017-05-08 $19.34 $19.34 $19.34 $19.34 $19.34 0
2017-05-05 $19.34 $19.34 $19.34 $19.34 $19.34 0
2017-05-04 $19.34 $19.34 $19.34 $19.34 $19.34 0
2017-05-03 $19.34 $19.34 $19.34 $19.34 $19.34 0
2017-05-02 $19.25 $19.34 $19.25 $19.34 $19.34 440
2017-05-01 $19.09 $19.16 $19.09 $19.16 $19.16 879
2017-04-28 $19.23 $19.23 $19.23 $19.23 $19.23 0
2017-04-27 $19.23 $19.23 $19.23 $19.23 $19.23 0
2017-04-26 $19.16 $19.23 $19.16 $19.23 $19.23 260
2017-04-25 $19.43 $19.43 $19.17 $19.17 $19.17 1,277
2017-04-24 $19.10 $19.10 $19.10 $19.10 $19.10 101
2017-04-21 $18.75 $18.75 $18.75 $18.75 $18.75 200
2017-04-20 $18.90 $18.91 $18.88 $18.88 $18.88 1,100
2017-04-19 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-04-18 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-04-17 $18.71 $18.71 $18.71 $18.71 $18.71 1
2017-04-13 $18.71 $18.71 $18.71 $18.71 $18.71 7
2017-04-12 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-04-11 $18.60 $18.71 $18.60 $18.71 $18.71 633
2017-04-10 $18.64 $18.81 $18.64 $18.81 $18.81 2,725
2017-04-07 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-04-06 $18.71 $18.71 $18.71 $18.71 $18.71 39
2017-04-05 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-04-04 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-04-03 $18.71 $18.71 $18.71 $18.71 $18.71 1,822
2017-03-31 $18.78 $18.82 $18.78 $18.82 $18.82 203
2017-03-30 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-03-29 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-03-28 $18.71 $18.71 $18.71 $18.71 $18.71 0
2017-03-27 $18.71 $18.71 $18.71 $18.71 $18.71 530
2017-03-24 $18.90 $18.90 $18.90 $18.90 $18.90 200
2017-03-23 $19.06 $19.06 $19.06 $19.06 $19.06 1
2017-03-22 $19.06 $19.06 $19.06 $19.06 $19.06 20
2017-03-21 $19.09 $19.09 $19.06 $19.06 $19.06 5,773
2017-03-20 $19.06 $19.06 $19.06 $19.06 $19.06 9,070
2017-03-17 $18.87 $18.87 $18.87 $18.87 $18.87 7,575
2017-03-16 $18.80 $18.80 $18.80 $18.80 $18.80 6,070
2017-03-15 $18.25 $18.79 $18.25 $18.79 $18.79 2,650
2017-03-14 $18.24 $18.24 $18.24 $18.24 $18.24 0
2017-03-13 $18.24 $18.24 $18.24 $18.24 $18.24 18,591
2017-03-10 $18.08 $18.08 $18.08 $18.08 $18.08 3,060
2017-03-09 $17.96 $17.96 $17.96 $17.96 $17.96 2,735
2017-03-08 $18.28 $18.28 $18.28 $18.28 $18.28 0
2017-03-07 $18.28 $18.28 $18.28 $18.28 $18.28 0
2017-03-06 $18.03 $18.28 $18.03 $18.28 $18.28 2,700
2017-03-03 $18.03 $18.03 $18.03 $18.03 $18.03 351
2017-03-02 $18.60 $18.60 $18.07 $18.13 $18.13 1,035
2017-03-01 $18.36 $18.50 $18.17 $18.46 $18.46 2,850
2017-02-28 $18.38 $18.38 $18.38 $18.38 $18.38 0
2017-02-27 $18.38 $18.38 $18.38 $18.38 $18.38 370
2017-02-24 $18.59 $18.59 $18.59 $18.59 $18.59 221
2017-02-23 $18.46 $18.46 $18.46 $18.46 $18.46 11,169
2017-02-22 $18.04 $18.04 $18.04 $18.04 $18.04 219
2017-02-21 $18.28 $18.28 $18.28 $18.28 $18.28 0
2017-02-17 $18.10 $18.28 $18.10 $18.28 $18.28 3,933
2017-02-16 $18.18 $18.18 $18.18 $18.18 $18.18 0
2017-02-15 $18.30 $18.30 $18.18 $18.18 $18.18 581
2017-02-14 $18.17 $18.21 $18.14 $18.21 $18.21 10,925
2017-02-13 $18.23 $18.26 $18.14 $18.23 $18.23 2,878
2017-02-10 $18.24 $18.24 $18.15 $18.15 $18.15 805
2017-02-09 $17.80 $17.80 $17.80 $17.80 $17.80 7
2017-02-08 $17.81 $17.95 $17.80 $17.80 $17.80 2,296
2017-02-07 $17.80 $17.80 $17.80 $17.80 $17.80 215
2017-02-06 $18.32 $18.32 $17.83 $17.83 $17.83 2,459
2017-02-03 $17.79 $17.79 $17.79 $17.79 $17.79 12
2017-02-02 $17.79 $17.79 $17.79 $17.79 $17.79 4,215
2017-02-01 $17.60 $17.60 $17.60 $17.60 $17.60 0
2017-01-31 $17.60 $17.60 $17.59 $17.60 $17.60 7,754
2017-01-30 $17.54 $17.60 $17.54 $17.60 $17.60 9,382
2017-01-27 $17.63 $17.94 $17.63 $17.94 $17.94 836
2017-01-26 $17.84 $17.84 $17.84 $17.84 $17.84 0
2017-01-25 $17.69 $17.84 $17.69 $17.84 $17.84 200
2017-01-24 $17.56 $17.87 $17.56 $17.86 $17.86 3,063
2017-01-23 $17.49 $17.50 $17.49 $17.50 $17.50 300
2017-01-20 $17.83 $17.83 $17.38 $17.38 $17.38 7,983
2017-01-19 $17.55 $17.55 $17.55 $17.55 $17.55 1
2017-01-18 $17.55 $17.55 $17.55 $17.55 $17.55 0
2017-01-17 $17.55 $17.55 $17.55 $17.55 $17.55 34
2017-01-13 $17.55 $17.55 $17.45 $17.55 $17.55 9,310
2017-01-12 $17.64 $17.64 $17.39 $17.39 $17.39 15,215
2017-01-11 $17.25 $17.50 $17.25 $17.48 $17.48 13,974
2017-01-10 $17.30 $17.30 $17.30 $17.30 $17.30 4
2017-01-09 $17.28 $17.36 $17.28 $17.30 $17.30 1,580
2017-01-06 $17.25 $17.25 $17.25 $17.25 $17.25 2,859
2017-01-05 $17.39 $17.39 $17.39 $17.39 $17.39 0
2017-01-04 $17.39 $17.39 $17.39 $17.39 $17.39 40
2017-01-03 $17.39 $17.39 $17.39 $17.39 $17.39 9,078
2016-12-30 $16.88 $16.88 $16.88 $16.88 $16.88 1
2016-12-29 $16.88 $16.88 $16.88 $16.88 $16.88 44
2016-12-28 $16.88 $16.89 $16.70 $16.88 $16.88 26,886
2016-12-27 $16.51 $16.79 $16.51 $16.66 $16.66 7,246
2016-12-23 $16.83 $16.83 $16.83 $16.83 $16.83 0
2016-12-22 $16.83 $16.88 $16.83 $16.83 $16.44 3,806
2016-12-21 $17.24 $17.32 $17.22 $17.22 $16.82 4,990
2016-12-20 $17.43 $17.43 $17.21 $17.21 $16.80 900
2016-12-19 $17.00 $17.21 $17.00 $17.21 $16.81 1,825
2016-12-16 $17.20 $17.20 $17.16 $17.16 $16.76 820
2016-12-15 $17.40 $17.40 $17.40 $17.40 $16.99 276
2016-12-14 $17.47 $17.56 $17.39 $17.39 $16.98 5,195
2016-12-13 $18.08 $18.08 $17.73 $17.75 $17.33 3,833
2016-12-12 $17.59 $17.59 $17.59 $17.59 $17.18 0
2016-12-09 $17.59 $17.59 $17.59 $17.59 $17.18 1,025
2016-12-08 $17.85 $17.88 $17.68 $17.88 $17.46 2,600
2016-12-07 $17.69 $17.80 $17.64 $17.79 $17.37 71,288
2016-12-06 $17.42 $17.43 $17.42 $17.43 $17.02 7,414
2016-12-05 $17.44 $17.44 $17.42 $17.42 $17.01 2,325
2016-12-02 $17.38 $17.41 $17.25 $17.25 $16.85 2,368
2016-12-01 $17.55 $17.55 $17.30 $17.42 $17.01 7,971
2016-11-30 $17.51 $17.74 $17.51 $17.62 $17.21 27,481
2016-11-29 $17.54 $17.80 $17.54 $17.80 $17.38 4,575
2016-11-28 $17.64 $17.64 $17.52 $17.64 $17.23 8,940
2016-11-25 $17.39 $17.39 $17.39 $17.39 $16.98 0
2016-11-23 $17.43 $17.43 $17.34 $17.39 $16.98 19,284
2016-11-22 $17.47 $17.62 $17.41 $17.49 $17.08 97,902
2016-11-21 $17.39 $17.39 $17.39 $17.39 $16.98 2,265
2016-11-18 $17.33 $17.36 $17.33 $17.36 $16.95 1,389
2016-11-17 $17.43 $17.50 $17.34 $17.34 $16.93 2,050
2016-11-16 $17.36 $17.36 $17.28 $17.28 $16.87 2,000
2016-11-15 $17.27 $17.35 $17.27 $17.35 $16.94 2,536
2016-11-14 $17.05 $17.05 $17.05 $17.05 $16.65 500
2016-11-11 $17.72 $17.72 $17.00 $17.09 $16.69 10,363
2016-11-10 $17.77 $17.77 $17.66 $17.67 $17.26 8,713
2016-11-09 $18.50 $18.61 $18.50 $18.57 $18.13 602
2016-11-08 $18.93 $18.94 $18.93 $18.94 $18.50 828
2016-11-07 $18.64 $18.75 $18.64 $18.71 $18.27 2,705
2016-11-04 $18.19 $18.36 $18.17 $18.36 $17.93 2,853
2016-11-03 $18.71 $18.71 $18.71 $18.71 $18.28 27
2016-11-02 $18.71 $18.71 $18.71 $18.71 $18.28 587
2016-11-01 $18.80 $18.80 $18.80 $18.80 $18.36 4,519
2016-10-31 $18.76 $18.76 $18.76 $18.76 $18.32 112
2016-10-28 $18.84 $18.89 $18.71 $18.76 $18.32 1,206
2016-10-27 $19.14 $19.14 $19.14 $19.14 $18.69 0
2016-10-26 $19.14 $19.14 $19.14 $19.14 $18.69 6
2016-10-25 $19.14 $19.14 $19.14 $19.14 $18.69 1,350
2016-10-24 $19.29 $19.29 $19.29 $19.29 $18.84 104
2016-10-21 $18.94 $18.94 $18.93 $18.93 $18.49 234
2016-10-20 $19.16 $19.16 $19.16 $19.16 $18.71 0
2016-10-19 $19.16 $19.16 $19.16 $19.16 $18.71 225
2016-10-18 $19.10 $19.10 $19.10 $19.10 $18.65 3,588
2016-10-17 $18.79 $18.82 $18.74 $18.74 $18.30 2,903
2016-10-14 $18.89 $18.89 $18.89 $18.89 $18.45 1,170
2016-10-13 $18.87 $18.87 $18.81 $18.81 $18.37 7,490
2016-10-12 $19.20 $19.20 $19.20 $19.20 $18.75 0
2016-10-11 $19.20 $19.20 $19.20 $19.20 $18.75 0
2016-10-10 $19.20 $19.20 $19.20 $19.20 $18.75 6
2016-10-07 $19.20 $19.20 $19.20 $19.20 $18.75 0
2016-10-06 $19.20 $19.20 $19.20 $19.20 $18.75 0
2016-10-05 $19.20 $19.20 $19.20 $19.20 $18.75 0
2016-10-04 $19.20 $19.20 $19.20 $19.20 $18.75 289
2016-10-03 $19.16 $19.16 $19.16 $19.16 $18.71 3
2016-09-30 $19.16 $19.16 $19.16 $19.16 $18.71 109
2016-09-29 $19.27 $19.27 $19.23 $19.23 $18.78 10,360
2016-09-28 $19.49 $19.62 $19.49 $19.62 $19.16 1,717
2016-09-27 $19.23 $19.29 $19.22 $19.22 $18.77 10,642
2016-09-26 $19.34 $19.34 $19.34 $19.34 $18.89 0
2016-09-23 $19.34 $19.34 $19.34 $19.34 $18.89 1,619
2016-09-22 $19.52 $19.52 $19.52 $19.52 $19.06 3,673
2016-09-21 $19.00 $19.00 $19.00 $19.00 $18.55 489
2016-09-20 $19.01 $19.01 $19.01 $19.01 $18.56 0
2016-09-19 $19.01 $19.01 $19.01 $19.01 $18.56 52
2016-09-16 $19.01 $19.01 $19.01 $19.01 $18.56 0
2016-09-15 $19.00 $19.11 $19.00 $19.01 $18.56 1,285
2016-09-14 $19.16 $19.16 $19.16 $19.16 $18.71 0
2016-09-13 $19.16 $19.16 $19.16 $19.16 $18.71 77
2016-09-12 $19.16 $19.16 $19.16 $19.16 $18.71 0
2016-09-09 $19.27 $19.27 $19.16 $19.16 $18.71 403
2016-09-08 $19.80 $19.80 $19.80 $19.80 $19.33 1
2016-09-07 $19.80 $19.80 $19.80 $19.80 $19.33 12
2016-09-06 $19.85 $19.85 $19.80 $19.80 $19.33 598
2016-09-02 $19.15 $19.15 $19.15 $19.15 $18.70 31
2016-09-01 $19.15 $19.15 $19.15 $19.15 $18.70 845
2016-08-31 $19.52 $19.52 $19.52 $19.52 $19.06 33
2016-08-30 $19.52 $19.52 $19.52 $19.52 $19.06 50
2016-08-29 $19.56 $19.56 $19.52 $19.52 $19.06 1,313
2016-08-26 $19.60 $19.60 $19.60 $19.60 $19.14 0
2016-08-25 $19.57 $19.60 $19.57 $19.60 $19.14 608
2016-08-24 $19.81 $19.81 $19.81 $19.81 $19.34 159
2016-08-23 $19.81 $19.81 $19.81 $19.81 $19.34 77
2016-08-22 $19.81 $19.81 $19.81 $19.81 $19.34 167
2016-08-19 $19.94 $19.94 $19.94 $19.94 $19.47 1,570
2016-08-18 $20.02 $20.02 $20.02 $20.02 $19.55 117
2016-08-17 $19.96 $19.96 $19.85 $19.85 $19.38 3,642
2016-08-16 $19.99 $19.99 $19.99 $19.99 $19.52 258
2016-08-15 $19.95 $19.95 $19.95 $19.95 $19.48 81
2016-08-12 $19.94 $19.95 $19.94 $19.95 $19.48 1,169
2016-08-11 $20.02 $20.02 $20.02 $20.02 $19.55 535
2016-08-10 $19.93 $19.95 $19.93 $19.95 $19.48 2,268
2016-08-09 $19.76 $19.76 $19.76 $19.76 $19.30 300
2016-08-08 $19.24 $19.24 $19.24 $19.24 $18.79 1
2016-08-05 $19.24 $19.24 $19.24 $19.24 $18.79 53
2016-08-04 $19.21 $19.24 $19.19 $19.24 $18.79 1,803
2016-08-03 $19.17 $19.17 $19.17 $19.17 $18.72 3,475
2016-08-02 $19.11 $19.11 $19.11 $19.11 $18.66 1,100
2016-08-01 $19.37 $19.45 $19.37 $19.38 $18.93 2,210
2016-07-29 $19.13 $19.18 $19.13 $19.18 $18.73 1,600
2016-07-28 $19.20 $19.20 $19.20 $19.20 $18.75 231
2016-07-27 $19.35 $19.35 $19.35 $19.35 $18.89 0
2016-07-26 $19.37 $19.37 $19.35 $19.35 $18.89 238
2016-07-25 $19.12 $19.20 $19.12 $19.14 $18.69 935
2016-07-22 $19.14 $19.25 $19.09 $19.25 $18.80 955
2016-07-21 $19.27 $19.34 $19.27 $19.34 $18.89 1,238
2016-07-20 $18.99 $18.99 $18.99 $18.99 $18.54 40
2016-07-19 $18.99 $18.99 $18.99 $18.99 $18.54 100
2016-07-18 $19.10 $19.10 $19.10 $19.10 $18.65 652
2016-07-15 $19.01 $19.01 $19.01 $19.01 $18.56 110
2016-07-14 $19.03 $19.08 $18.99 $19.01 $18.56 5,445
2016-07-13 $18.87 $18.87 $18.87 $18.87 $18.43 0
2016-07-12 $19.03 $19.04 $18.85 $18.87 $18.43 10,960
2016-07-11 $18.73 $18.84 $18.73 $18.79 $18.35 4,115
2016-07-08 $18.61 $18.61 $18.48 $18.48 $18.05 700
2016-07-07 $18.11 $18.11 $18.11 $18.11 $17.68 0
2016-07-06 $18.11 $18.11 $18.11 $18.11 $17.68 635
2016-07-05 $18.42 $18.42 $18.24 $18.24 $17.81 340
2016-07-01 $20.24 $20.24 $20.24 $20.24 $19.76 232
2016-06-30 $18.24 $18.66 $18.24 $18.41 $17.98 3,804
2016-06-29 $18.07 $18.07 $18.07 $18.07 $17.65 595
2016-06-28 $17.84 $17.89 $17.82 $17.89 $17.47 1,963
2016-06-27 $17.49 $17.49 $17.03 $17.38 $16.97 8,906
2016-06-24 $17.85 $17.85 $17.85 $17.85 $17.43 1,260
2016-06-23 $18.26 $18.35 $18.25 $18.35 $17.92 3,226
2016-06-22 $18.19 $18.34 $18.10 $18.23 $17.80 5,866
2016-06-21 $18.00 $18.24 $18.00 $18.24 $17.81 4,469
2016-06-20 $17.92 $17.92 $17.92 $17.92 $17.50 560
2016-06-17 $17.81 $17.81 $17.81 $17.81 $17.39 570
2016-06-16 $17.50 $17.50 $17.50 $17.50 $17.09 460
2016-06-15 $17.44 $17.78 $17.44 $17.78 $17.36 272
2016-06-14 $18.18 $18.18 $18.18 $18.18 $17.75 0
2016-06-13 $18.18 $18.18 $18.18 $18.18 $17.75 10
2016-06-10 $18.18 $18.18 $18.18 $18.18 $17.75 0
2016-06-09 $18.29 $18.29 $18.18 $18.18 $17.75 4,664
2016-06-08 $18.75 $18.75 $18.36 $18.36 $17.93 1,290
2016-06-07 $18.39 $18.56 $18.39 $18.49 $18.06 10,468
2016-06-06 $18.30 $18.57 $18.30 $18.37 $17.94 22,022
2016-06-03 $18.11 $18.27 $18.11 $18.27 $17.84 9,600
2016-06-02 $17.85 $18.01 $17.85 $18.01 $17.59 8,400
2016-06-01 $17.90 $17.90 $17.90 $17.90 $17.48 90
2016-05-31 $18.44 $18.44 $17.83 $17.90 $17.48 3,849
2016-05-27 $17.64 $17.64 $17.64 $17.64 $17.23 99
2016-05-26 $17.64 $17.64 $17.64 $17.64 $17.23 726
2016-05-25 $17.53 $17.53 $17.53 $17.53 $17.12 106
2016-05-24 $17.40 $17.78 $17.40 $17.53 $17.12 5,951
2016-05-23 $17.52 $17.61 $17.29 $17.58 $17.16 12,147
2016-05-20 $17.25 $17.25 $17.25 $17.25 $16.85 0
2016-05-19 $17.25 $17.25 $17.25 $17.25 $16.85 66
2016-05-18 $17.25 $17.25 $17.25 $17.25 $16.85 165
2016-05-17 $17.51 $17.51 $17.51 $17.51 $17.10 484
2016-05-16 $17.85 $17.85 $17.74 $17.74 $17.32 767
2016-05-13 $17.69 $17.70 $17.47 $17.47 $17.06 3,355
2016-05-12 $17.82 $17.82 $17.82 $17.82 $17.40 0
2016-05-11 $17.82 $17.82 $17.82 $17.82 $17.40 1,843
2016-05-10 $18.11 $18.11 $17.80 $17.80 $17.38 556
2016-05-09 $17.91 $17.91 $17.91 $17.91 $17.49 0
2016-05-06 $18.03 $18.12 $17.78 $17.91 $17.49 3,700
2016-05-05 $18.22 $18.22 $17.83 $17.83 $17.41 1,996
2016-05-04 $18.36 $18.36 $17.78 $17.78 $17.36 1,436
2016-05-03 $18.55 $18.55 $18.34 $18.34 $17.91 2,443
2016-05-02 $18.70 $18.70 $18.59 $18.59 $18.16 5,986
2016-04-29 $18.88 $18.88 $18.88 $18.88 $18.44 1,257
2016-04-28 $18.78 $18.78 $18.47 $18.51 $18.08 1,441
2016-04-27 $18.78 $18.78 $18.78 $18.78 $18.34 0
2016-04-26 $18.78 $18.78 $18.78 $18.78 $18.34 781
2016-04-25 $18.92 $18.99 $18.54 $18.54 $18.11 5,296
2016-04-22 $18.73 $18.76 $18.67 $18.76 $18.32 2,025
2016-04-21 $19.17 $19.17 $19.17 $19.17 $18.72 1,853
2016-04-20 $19.18 $19.18 $19.18 $19.18 $18.73 59
2016-04-19 $18.98 $19.18 $18.98 $19.18 $18.73 1,265
2016-04-18 $19.01 $19.04 $19.01 $19.03 $18.58 756
2016-04-15 $19.34 $19.34 $19.34 $19.34 $18.89 600
2016-04-14 $18.97 $18.97 $18.97 $18.97 $18.52 171
2016-04-13 $18.82 $18.82 $18.82 $18.82 $18.38 181
2016-04-12 $18.73 $18.73 $18.73 $18.73 $18.29 125
2016-04-11 $18.73 $18.73 $18.73 $18.73 $18.29 1,578
2016-04-08 $18.20 $18.20 $18.20 $18.20 $17.77 0
2016-04-07 $18.20 $18.20 $17.97 $18.20 $17.77 981
2016-04-06 $18.04 $18.04 $18.04 $18.04 $17.62 222
2016-04-05 $18.25 $18.39 $18.08 $18.08 $17.66 4,033
2016-04-04 $18.45 $18.49 $18.44 $18.49 $18.06 4,846
2016-04-01 $17.98 $18.73 $17.98 $18.56 $18.12 19,187
2016-03-31 $18.72 $18.89 $18.72 $18.89 $18.45 4,027
2016-03-30 $18.87 $18.87 $18.87 $18.87 $18.43 165
2016-03-29 $18.07 $18.15 $18.06 $18.15 $17.72 4,940
2016-03-28 $17.93 $18.44 $17.93 $18.44 $18.01 1,078
2016-03-24 $17.85 $17.99 $17.85 $17.99 $17.56 962
2016-03-23 $18.07 $18.33 $18.06 $18.11 $17.68 2,296
2016-03-22 $18.36 $18.36 $18.36 $18.36 $17.93 0
2016-03-21 $18.75 $18.75 $18.36 $18.36 $17.93 13,202
2016-03-18 $18.32 $18.32 $18.32 $18.32 $17.89 1,100
2016-03-17 $18.17 $18.17 $18.17 $18.17 $17.74 1,047
2016-03-16 $17.91 $17.96 $17.91 $17.96 $17.54 4,689
2016-03-15 $17.47 $17.47 $17.47 $17.47 $17.06 465
2016-03-14 $17.83 $17.88 $17.78 $17.78 $17.36 556
2016-03-11 $17.45 $17.45 $17.45 $17.45 $17.04 80
2016-03-10 $17.40 $17.50 $17.40 $17.45 $17.04 17,991
2016-03-09 $17.54 $17.64 $17.54 $17.64 $17.23 1,172
2016-03-08 $17.55 $17.55 $17.55 $17.55 $17.14 1,270
2016-03-07 $17.56 $18.19 $17.56 $18.19 $17.76 8,980
2016-03-04 $18.25 $18.25 $17.86 $17.86 $17.44 645
2016-03-03 $17.43 $17.43 $17.43 $17.43 $17.02 1,231
2016-03-02 $17.49 $17.49 $17.49 $17.49 $17.08 900
2016-03-01 $16.95 $17.60 $16.00 $17.23 $16.83 17,521
2016-02-29 $16.88 $16.88 $16.88 $16.88 $16.48 158
2016-02-26 $16.88 $16.88 $16.88 $16.88 $16.48 498
2016-02-25 $16.67 $17.03 $16.67 $16.92 $16.52 16,178
2016-02-24 $16.57 $16.95 $16.48 $16.91 $16.51 2,216
2016-02-23 $17.37 $17.37 $16.92 $16.92 $16.52 14,577
2016-02-22 $17.16 $17.20 $17.16 $17.20 $16.80 4,086
2016-02-19 $16.93 $17.10 $16.87 $16.94 $16.54 13,650
2016-02-18 $17.48 $17.48 $17.08 $17.12 $16.72 4,252
2016-02-17 $17.21 $17.36 $17.21 $17.36 $16.95 390
2016-02-16 $16.97 $16.97 $16.93 $16.93 $16.53 1,516
2016-02-12 $16.18 $16.18 $16.18 $16.18 $15.80 65
2016-02-11 $16.15 $16.40 $16.00 $16.18 $15.80 46,196
2016-02-10 $16.44 $16.51 $16.44 $16.51 $16.12 7,906
2016-02-09 $16.34 $16.39 $16.34 $16.39 $16.00 3,020
2016-02-08 $16.44 $16.44 $16.44 $16.44 $16.06 625
2016-02-05 $16.99 $16.99 $16.99 $16.99 $16.59 1
2016-02-04 $16.99 $16.99 $16.99 $16.99 $16.59 1,040
2016-02-03 $16.77 $16.77 $16.77 $16.77 $16.38 10
2016-02-02 $16.84 $16.84 $16.62 $16.77 $16.38 2,026
2016-02-01 $17.16 $17.30 $17.03 $17.26 $16.85 10,459
2016-01-29 $17.11 $17.23 $16.93 $17.16 $16.76 43,490
2016-01-28 $16.51 $16.51 $16.51 $16.51 $16.12 522
2016-01-27 $16.24 $16.34 $16.24 $16.34 $15.96 1,612
2016-01-26 $16.42 $16.44 $16.26 $16.27 $15.89 17,168
2016-01-25 $16.47 $16.47 $16.47 $16.47 $16.08 2
2016-01-22 $15.90 $16.47 $15.82 $16.47 $16.08 127,231
2016-01-21 $15.35 $15.90 $15.35 $15.83 $15.46 81,768
2016-01-20 $15.74 $15.74 $15.46 $15.52 $15.16 12,588
2016-01-19 $15.85 $15.85 $15.85 $15.85 $15.48 590
2016-01-15 $16.00 $16.01 $15.65 $15.89 $15.52 35,914
2016-01-14 $16.30 $16.54 $16.28 $16.28 $15.90 982
2016-01-13 $16.09 $16.28 $16.01 $16.05 $15.67 3,444
2016-01-12 $16.30 $16.38 $16.19 $16.28 $15.89 10,380
2016-01-11 $16.49 $16.49 $16.10 $16.10 $15.72 745
2016-01-08 $16.42 $16.50 $16.19 $16.29 $15.91 5,307
2016-01-07 $16.58 $16.75 $16.24 $16.24 $15.86 21,195
2016-01-06 $17.07 $17.08 $17.03 $17.03 $16.63 690
2016-01-05 $17.22 $17.35 $17.22 $17.32 $16.92 1,536
2016-01-04 $18.05 $18.08 $16.95 $17.20 $16.80 34,311
2015-12-31 $17.57 $17.84 $17.47 $17.73 $17.31 64,941
2015-12-30 $18.02 $18.02 $17.60 $17.89 $17.47 3,430
2015-12-29 $18.23 $18.33 $17.98 $17.98 $17.56 22,489
2015-12-28 $18.25 $18.70 $18.25 $18.60 $17.60 53,052
2015-12-24 $18.05 $18.90 $18.05 $18.85 $17.84 101,961
2015-12-23 $18.42 $18.90 $18.42 $18.65 $17.65 104,998
2015-12-22 $18.41 $18.66 $18.35 $18.55 $17.56 73,219
2015-12-21 $18.25 $18.73 $18.25 $18.52 $17.53 76,352
2015-12-18 $18.68 $18.68 $18.31 $18.54 $17.55 109,352
2015-12-17 $18.63 $18.88 $18.47 $18.63 $17.63 109,099
2015-12-16 $18.53 $18.95 $18.29 $18.80 $17.79 153,418
2015-12-15 $18.26 $18.56 $18.26 $18.50 $17.51 63,730
2015-12-14 $17.91 $18.11 $17.90 $18.09 $17.12 25,377
2015-12-11 $18.00 $18.00 $17.65 $17.75 $16.80 28,691
2015-12-10 $18.43 $18.52 $18.23 $18.23 $17.25 219,436
2015-12-09 $18.88 $18.88 $18.41 $18.41 $17.42 12,911
2015-12-08 $18.76 $19.01 $18.76 $18.92 $17.91 24,362
2015-12-07 $19.05 $19.17 $18.99 $19.01 $17.99 61,785
2015-12-04 $19.15 $19.18 $19.15 $19.18 $18.15 11,845
2015-12-03 $19.31 $19.43 $19.17 $19.17 $18.15 20,727
2015-12-02 $19.50 $19.52 $19.39 $19.39 $18.35 224,101
2015-12-01 $19.40 $19.40 $19.40 $19.40 $18.36 15,079
2015-11-30 $19.77 $19.77 $19.50 $19.50 $18.45 1,026
2015-11-27 $19.82 $19.82 $19.53 $19.53 $18.48 403
2015-11-25 $19.99 $19.99 $19.99 $19.99 $18.92 220
2015-11-24 $19.87 $19.89 $19.84 $19.88 $18.81 4,235
2015-11-23 $20.17 $20.17 $19.93 $19.93 $18.86 1,141
2015-11-20 $20.26 $20.26 $20.26 $20.26 $19.18 222
2015-11-19 $19.85 $19.98 $19.80 $19.90 $18.83 24,157
2015-11-18 $19.71 $19.71 $19.43 $19.43 $18.39 4,577
2015-11-17 $19.63 $19.86 $19.41 $19.42 $18.38 54,229
2015-11-16 $19.25 $19.25 $19.25 $19.25 $18.22 1,458
2015-11-13 $19.39 $19.39 $18.96 $18.96 $17.94 1,070
2015-11-12 $19.75 $19.75 $19.75 $19.75 $18.69 563
2015-11-11 $19.48 $19.57 $19.45 $19.45 $18.41 683
2015-11-10 $19.74 $19.79 $19.62 $19.62 $18.57 5,810
2015-11-09 $19.93 $19.93 $19.74 $19.74 $18.68 481
2015-11-06 $19.93 $19.94 $19.93 $19.94 $18.87 5,850
2015-11-05 $20.27 $20.27 $20.11 $20.11 $19.04 700
2015-11-04 $20.36 $20.36 $20.36 $20.36 $19.27 1,100
2015-11-03 $20.15 $20.49 $20.15 $20.40 $19.30 12,203
2015-11-02 $20.01 $20.16 $20.01 $20.16 $19.08 1,108
2015-10-30 $19.97 $19.98 $19.94 $19.97 $18.90 4,915
2015-10-29 $20.10 $20.10 $19.93 $19.93 $18.86 10,179
2015-10-28 $20.19 $20.43 $20.07 $20.14 $19.06 18,596
2015-10-27 $20.17 $20.36 $20.14 $20.14 $19.06 2,837
2015-10-26 $20.35 $20.63 $20.35 $20.37 $19.28 24,315
2015-10-23 $20.31 $20.69 $20.31 $20.69 $19.58 24,517
2015-10-22 $20.54 $20.54 $20.54 $20.54 $19.44 391
2015-10-21 $20.21 $20.21 $20.08 $20.08 $19.00 2,167
2015-10-20 $20.25 $20.39 $20.18 $20.18 $19.10 23,076
2015-10-19 $20.27 $20.51 $20.19 $20.38 $19.29 154,710
2015-10-16 $20.27 $20.30 $20.27 $20.30 $19.21 340
2015-10-15 $20.21 $20.21 $20.21 $20.21 $19.13 100
2015-10-14 $20.05 $20.08 $19.95 $20.00 $18.93 107,053
2015-10-13 $19.99 $20.27 $19.99 $20.22 $19.14 1,564
2015-10-12 $20.18 $20.33 $20.18 $20.33 $19.24 8,190
2015-10-09 $20.18 $20.18 $20.18 $20.18 $19.10 0
2015-10-08 $20.28 $20.50 $20.09 $20.18 $19.10 11,766
2015-10-07 $20.39 $20.43 $20.05 $20.20 $19.12 32,703
2015-10-06 $19.88 $20.07 $19.88 $20.06 $18.99 1,978
2015-10-05 $20.13 $20.13 $20.13 $20.13 $19.05 621
2015-10-02 $19.54 $19.54 $19.54 $19.54 $18.49 460
2015-10-01 $18.67 $18.67 $18.67 $18.67 $17.67 0
2015-09-30 $18.67 $18.67 $18.67 $18.67 $17.67 0
2015-09-29 $18.56 $18.77 $18.53 $18.67 $17.67 3,503
2015-09-28 $18.79 $18.79 $18.79 $18.79 $17.78 10
2015-09-25 $18.93 $18.96 $18.79 $18.79 $17.78 8,049
2015-09-24 $18.69 $18.85 $18.69 $18.85 $17.84 200
2015-09-23 $18.91 $18.91 $18.91 $18.91 $17.90 1,177
2015-09-22 $18.99 $19.35 $18.99 $19.35 $18.31 18,354
2015-09-21 $19.34 $19.34 $19.34 $19.34 $18.30 0
2015-09-18 $19.50 $19.50 $19.34 $19.34 $18.30 2,865
2015-09-17 $19.70 $20.11 $19.70 $20.11 $19.03 11,681
2015-09-16 $19.72 $20.20 $19.72 $20.18 $19.10 12,478
2015-09-15 $19.52 $19.65 $19.52 $19.61 $18.56 5,100
2015-09-14 $19.49 $19.54 $19.38 $19.54 $18.49 6,514
2015-09-11 $19.39 $19.44 $19.18 $19.40 $18.36 161,759
2015-09-10 $19.20 $19.51 $19.16 $19.25 $18.22 34,360
2015-09-09 $19.29 $19.36 $18.97 $19.10 $18.08 5,605
2015-09-08 $19.49 $19.49 $19.05 $19.07 $18.05 22,604
2015-09-04 $19.13 $19.13 $18.73 $18.78 $17.77 5,023
2015-09-03 $19.41 $19.64 $19.37 $19.64 $18.59 6,002
2015-09-02 $19.23 $19.23 $19.23 $19.23 $18.20 7,795
2015-09-01 $19.37 $19.57 $19.15 $19.16 $18.13 26,961
2015-08-31 $19.96 $20.05 $19.83 $20.05 $18.98 1,188
2015-08-28 $19.92 $20.12 $19.73 $20.12 $19.04 7,485
2015-08-27 $19.46 $20.12 $19.46 $19.96 $18.89 14,435
2015-08-26 $19.08 $19.33 $18.97 $19.14 $18.12 8,129
2015-08-25 $19.42 $19.69 $18.60 $18.60 $17.60 53,541
2015-08-24 $19.40 $19.43 $18.13 $18.13 $17.16 2,330
2015-08-21 $19.89 $20.05 $19.33 $19.40 $18.36 46,416
2015-08-20 $20.08 $20.08 $20.05 $20.05 $18.98 5,934
2015-08-19 $20.56 $20.56 $20.36 $20.36 $19.27 1,106
2015-08-18 $20.50 $20.83 $20.50 $20.83 $19.71 2,057
2015-08-17 $20.82 $20.82 $20.57 $20.62 $19.52 3,895
2015-08-14 $20.98 $20.98 $20.75 $20.75 $19.64 1,861
2015-08-13 $20.59 $20.59 $20.59 $20.59 $19.49 115
2015-08-12 $21.12 $21.12 $20.59 $20.59 $19.49 2,525
2015-08-11 $21.25 $21.25 $21.25 $21.25 $20.11 38,231
2015-08-10 $21.76 $21.76 $21.64 $21.65 $20.49 6,992
2015-08-07 $21.38 $21.38 $21.38 $21.38 $20.24 5,079
2015-08-06 $22.01 $22.01 $22.01 $22.01 $20.83 0

EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) News Headlines

Recent EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) News
Similar Companies to EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.