Emles Alpha Opportunities ETF (EOPS) Exchange: BATS
Data as of May 9, 2025
$13.60 ($0.02) 0.12%
Emles Alpha Opportunities ETF - Daily Information
Click for more stock information on Emles Alpha Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.53 |
| Previous Close | $13.60 |
| High | $13.60 |
| Low | $13.53 |
| Adjusted Open | $13.53 |
| Previous Adjusted Close | $13.60 |
| Adjusted High | $13.60 |
| Adjusted Low | $13.53 |
About Emles Alpha Opportunities ETF (EOPS)
Emles Alpha Opportunities ETF
Invest in Emles Alpha Opportunities ETF (EOPS)
Historical Stock Data for Emles Alpha Opportunities ETF (EOPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | $13.53 | $13.60 | $13.53 | $13.60 | $13.60 | 1,339 |
| 2022-10-18 | $13.65 | $13.65 | $13.58 | $13.58 | $13.58 | 321 |
| 2022-10-17 | $13.48 | $13.55 | $13.48 | $13.55 | $13.55 | 6,011 |
| 2022-10-14 | $13.30 | $13.33 | $13.30 | $13.33 | $13.33 | 800,302 |
| 2022-10-13 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 5,465 |
| 2022-10-12 | $13.48 | $13.51 | $13.48 | $13.51 | $13.41 | 705 |
| 2022-10-11 | $13.55 | $13.55 | $13.35 | $13.43 | $13.33 | 2,608 |
| 2022-10-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.26 | 3 |
| 2022-10-07 | $13.25 | $13.38 | $13.23 | $13.38 | $13.38 | 102,380 |
| 2022-10-06 | $13.47 | $13.51 | $13.42 | $13.49 | $13.49 | 52,002 |
| 2022-10-05 | $13.56 | $13.56 | $13.49 | $13.53 | $13.53 | 52,529 |
| 2022-10-04 | $13.50 | $13.50 | $13.41 | $13.41 | $13.41 | 7,807 |
| 2022-10-03 | $13.01 | $13.14 | $13.01 | $13.14 | $13.14 | 14,626 |
| 2022-09-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 8 |
| 2022-09-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 49 |
| 2022-09-28 | $13.03 | $13.29 | $13.03 | $13.27 | $13.27 | 9,436 |
| 2022-09-27 | $12.69 | $12.84 | $12.69 | $12.84 | $12.84 | 1,747 |
| 2022-09-26 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 6 |
| 2022-09-23 | $12.83 | $12.83 | $12.73 | $12.78 | $12.78 | 26,721 |
| 2022-09-22 | $13.35 | $13.35 | $13.27 | $13.27 | $13.27 | 557 |
| 2022-09-21 | $14.15 | $14.15 | $13.79 | $13.79 | $13.79 | 371 |
| 2022-09-20 | $14.10 | $14.10 | $14.03 | $14.08 | $14.08 | 306 |
| 2022-09-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 54 |
| 2022-09-16 | $14.35 | $14.41 | $14.35 | $14.41 | $14.41 | 278 |
| 2022-09-15 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 45 |
| 2022-09-14 | $14.38 | $14.38 | $14.35 | $14.35 | $14.35 | 1,177 |
| 2022-09-13 | $14.87 | $14.87 | $14.59 | $14.62 | $14.62 | 5,280 |
| 2022-09-12 | $15.35 | $15.47 | $15.35 | $15.45 | $15.45 | 53,196 |
| 2022-09-09 | $15.15 | $15.15 | $15.14 | $15.14 | $15.14 | 1,604 |
| 2022-09-08 | $14.65 | $14.69 | $14.65 | $14.69 | $14.69 | 203 |
| 2022-09-07 | $14.38 | $14.70 | $14.38 | $14.70 | $14.70 | 1,211 |
| 2022-09-06 | $14.51 | $14.51 | $14.41 | $14.41 | $14.41 | 112 |
| 2022-09-02 | $14.71 | $14.80 | $14.70 | $14.80 | $14.80 | 2,202 |
| 2022-09-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 4 |
| 2022-08-31 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 1 |
| 2022-08-30 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 25 |
| 2022-08-29 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 1 |
| 2022-08-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 4 |
| 2022-08-25 | $16.19 | $16.20 | $16.19 | $16.20 | $16.20 | 139 |
| 2022-08-24 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 3 |
| 2022-08-23 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 5 |
| 2022-08-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 5 |
| 2022-08-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 7 |
| 2022-08-18 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3 |
| 2022-08-17 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 3 |
| 2022-08-16 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 2 |
| 2022-08-15 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 3 |
| 2022-08-12 | $16.35 | $16.39 | $16.35 | $16.39 | $16.39 | 3,606 |
| 2022-08-11 | $16.29 | $16.29 | $16.18 | $16.25 | $16.25 | 1,515 |
| 2022-08-10 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 602 |
| 2022-08-09 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 21 |
| 2022-08-08 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 3 |
| 2022-08-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 6 |
| 2022-08-04 | $15.61 | $15.61 | $15.52 | $15.52 | $15.52 | 421 |
| 2022-08-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 6 |
| 2022-08-02 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 46 |
| 2022-08-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 7 |
| 2022-07-29 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 5 |
| 2022-07-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 5 |
| 2022-07-27 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 53 |
| 2022-07-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 104 |
| 2022-07-25 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 77 |
| 2022-07-22 | $14.72 | $14.75 | $14.72 | $14.75 | $14.75 | 102 |
| 2022-07-21 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 33 |
| 2022-07-20 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 136 |
| 2022-07-19 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 2 |
| 2022-07-18 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 5 |
| 2022-07-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 11 |
| 2022-07-14 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 50 |
| 2022-07-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 100 |
| 2022-07-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 98 |
| 2022-07-11 | $13.84 | $13.84 | $13.78 | $13.78 | $13.78 | 1,089 |
| 2022-07-08 | $14.09 | $14.15 | $14.09 | $14.15 | $14.15 | 272 |
| 2022-07-07 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 68 |
| 2022-07-06 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 14 |
| 2022-07-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 35 |
| 2022-07-01 | $13.77 | $13.83 | $13.77 | $13.78 | $13.78 | 3,004 |
| 2022-06-30 | $13.98 | $14.00 | $13.98 | $13.98 | $13.98 | 573 |
| 2022-06-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 5 |
| 2022-06-28 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 44 |
| 2022-06-27 | $15.00 | $15.00 | $14.98 | $14.98 | $14.98 | 208 |
| 2022-06-24 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 115 |
| 2022-06-23 | $14.38 | $14.62 | $14.38 | $14.60 | $14.60 | 9,602 |
| 2022-06-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 34 |
| 2022-06-21 | $14.76 | $14.76 | $14.60 | $14.60 | $14.60 | 102 |
| 2022-06-17 | $14.73 | $14.81 | $14.68 | $14.68 | $14.68 | 204 |
| 2022-06-16 | $14.51 | $14.54 | $14.50 | $14.53 | $14.53 | 6,721 |
| 2022-06-15 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 6 |
| 2022-06-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 13 |
| 2022-06-13 | $15.44 | $15.45 | $15.18 | $15.18 | $15.18 | 802 |
| 2022-06-10 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 3 |
| 2022-06-09 | $16.75 | $16.75 | $16.69 | $16.69 | $16.69 | 334 |
| 2022-06-08 | $16.42 | $16.51 | $16.42 | $16.51 | $16.51 | 5,506 |
| 2022-06-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 2 |
| 2022-06-06 | $15.92 | $16.08 | $15.89 | $16.08 | $16.08 | 3,453 |
| 2022-06-03 | $15.11 | $16.14 | $15.11 | $16.14 | $16.14 | 354 |
| 2022-06-02 | $16.29 | $16.29 | $16.15 | $16.17 | $16.17 | 2,296 |
| 2022-06-01 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 65 |
| 2022-05-31 | $16.02 | $16.06 | $16.02 | $16.06 | $16.06 | 380 |
| 2022-05-27 | $16.25 | $16.26 | $16.23 | $16.23 | $16.23 | 2,450 |
| 2022-05-26 | $15.93 | $16.26 | $15.93 | $16.13 | $16.13 | 2,055 |
| 2022-05-25 | $14.96 | $15.68 | $14.96 | $15.50 | $15.50 | 371 |
| 2022-05-24 | $14.65 | $14.72 | $14.50 | $14.69 | $14.69 | 5,244 |
| 2022-05-23 | $15.69 | $15.69 | $15.41 | $15.41 | $15.41 | 755 |
| 2022-05-20 | $15.34 | $15.53 | $15.34 | $15.53 | $15.53 | 1,749 |
| 2022-05-19 | $16.25 | $16.25 | $16.07 | $16.07 | $16.07 | 252 |
| 2022-05-18 | $16.30 | $16.30 | $16.24 | $16.24 | $16.24 | 102 |
| 2022-05-17 | $16.96 | $17.25 | $16.96 | $17.25 | $17.25 | 102 |
| 2022-05-16 | $16.96 | $16.96 | $16.83 | $16.83 | $16.83 | 345 |
| 2022-05-13 | $17.08 | $17.08 | $17.07 | $17.07 | $17.07 | 477 |
| 2022-05-12 | $16.08 | $16.63 | $16.08 | $16.23 | $16.23 | 2,810 |
| 2022-05-11 | $17.04 | $17.35 | $16.35 | $16.35 | $16.35 | 13,012 |
| 2022-05-10 | $17.65 | $17.65 | $17.12 | $17.12 | $17.12 | 762 |
| 2022-05-09 | $17.83 | $17.83 | $17.49 | $17.49 | $17.49 | 1,140 |
| 2022-05-06 | $19.38 | $19.38 | $18.01 | $18.05 | $18.05 | 412 |
| 2022-05-05 | $18.34 | $18.39 | $18.34 | $18.39 | $18.39 | 657 |
| 2022-05-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 2 |
| 2022-05-03 | $18.69 | $18.79 | $18.59 | $18.79 | $18.79 | 680 |
| 2022-05-02 | $18.35 | $18.57 | $18.35 | $18.57 | $18.57 | 233 |
| 2022-04-29 | $18.58 | $18.58 | $18.03 | $18.03 | $18.03 | 2,202 |
| 2022-04-28 | $18.14 | $18.50 | $18.14 | $18.50 | $18.50 | 762 |
| 2022-04-27 | $18.34 | $18.34 | $18.24 | $18.24 | $18.24 | 252 |
| 2022-04-26 | $18.51 | $18.53 | $18.34 | $18.34 | $18.34 | 627 |
| 2022-04-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 5 |
| 2022-04-22 | $19.04 | $19.04 | $18.47 | $18.47 | $18.47 | 4,301 |
| 2022-04-21 | $19.61 | $19.63 | $19.40 | $19.40 | $19.40 | 1,607 |
| 2022-04-20 | $19.80 | $19.80 | $19.64 | $19.64 | $19.64 | 2,041 |
| 2022-04-19 | $19.46 | $19.83 | $19.46 | $19.83 | $19.83 | 1,833 |
| 2022-04-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2,294 |
| 2022-04-14 | $19.15 | $19.26 | $19.14 | $19.26 | $19.26 | 344 |
| 2022-04-13 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 2 |
| 2022-04-12 | $19.45 | $19.49 | $19.02 | $19.02 | $19.02 | 407 |
| 2022-04-11 | $18.72 | $18.89 | $18.72 | $18.89 | $18.89 | 1,262 |
| 2022-04-08 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 2 |
| 2022-04-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 3 |
| 2022-04-06 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 2 |
| 2022-04-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 52 |
| 2022-04-04 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 4 |
| 2022-04-01 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 61 |
| 2022-03-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2 |
| 2022-03-30 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 200 |
| 2022-03-29 | $20.50 | $20.62 | $20.50 | $20.62 | $20.62 | 200 |
| 2022-03-28 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 19 |
| 2022-03-25 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-03-24 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-03-23 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 67 |
| 2022-03-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 67 |
| 2022-03-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 49 |
| 2022-03-18 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 63 |
| 2022-03-17 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 132 |
| 2022-03-16 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 142 |
| 2022-03-15 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 136 |
| 2022-03-14 | $19.16 | $19.16 | $18.95 | $18.95 | $18.95 | 136 |
| 2022-03-11 | $19.26 | $19.26 | $18.99 | $18.99 | $18.99 | 177 |
| 2022-03-10 | $18.99 | $19.13 | $18.84 | $19.13 | $19.13 | 5,459 |
| 2022-03-09 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 2 |
| 2022-03-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 130 |
| 2022-03-07 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 87 |
| 2022-03-04 | $19.87 | $19.87 | $19.50 | $19.50 | $19.50 | 114 |
| 2022-03-03 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 5 |
| 2022-03-02 | $19.88 | $20.37 | $19.88 | $20.37 | $20.37 | 288 |
| 2022-03-01 | $20.00 | $20.00 | $19.59 | $19.59 | $19.59 | 250 |
| 2022-02-28 | $20.00 | $20.09 | $20.00 | $20.09 | $20.09 | 233 |
| 2022-02-25 | $19.49 | $19.92 | $19.49 | $19.92 | $19.92 | 293 |
| 2022-02-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 27 |
| 2022-02-23 | $18.86 | $18.86 | $18.58 | $18.68 | $18.68 | 281 |
| 2022-02-22 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 21 |
| 2022-02-18 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 228 |
| 2022-02-17 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 187 |
| 2022-02-16 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 3 |
| 2022-02-15 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
| 2022-02-14 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 287 |
| 2022-02-11 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 14 |
| 2022-02-10 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 3 |
| 2022-02-09 | $21.30 | $21.35 | $21.30 | $21.35 | $21.35 | 50,104 |
| 2022-02-08 | $20.82 | $20.82 | $20.69 | $20.69 | $20.69 | 2,575 |
| 2022-02-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 59 |
| 2022-02-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 78 |
| 2022-02-03 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 87 |
| 2022-02-02 | $21.02 | $21.02 | $20.98 | $20.98 | $20.98 | 401 |
| 2022-02-01 | $21.06 | $21.25 | $21.06 | $21.25 | $21.25 | 140 |
| 2022-01-31 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 32 |
| 2022-01-28 | $20.54 | $20.61 | $20.54 | $20.61 | $20.61 | 102 |
| 2022-01-27 | $20.78 | $20.78 | $20.37 | $20.37 | $20.37 | 671 |
| 2022-01-26 | $21.36 | $21.36 | $20.63 | $20.63 | $20.63 | 3,748 |
| 2022-01-25 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 147 |
| 2022-01-24 | $19.96 | $21.44 | $19.96 | $21.44 | $21.44 | 20,724 |
| 2022-01-21 | $19.84 | $19.86 | $19.84 | $19.86 | $19.86 | 256 |
| 2022-01-20 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 120 |
| 2022-01-19 | $21.65 | $21.65 | $21.52 | $21.52 | $21.52 | 286 |
| 2022-01-18 | $21.80 | $21.80 | $21.64 | $21.64 | $21.64 | 3,437 |
| 2022-01-14 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 99 |
| 2022-01-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 210 |
| 2022-01-12 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 327 |
| 2022-01-11 | $21.68 | $21.99 | $21.64 | $21.99 | $21.99 | 56,589 |
| 2022-01-10 | $21.90 | $21.90 | $21.79 | $21.79 | $21.79 | 220 |
| 2022-01-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 62 |
| 2022-01-06 | $22.50 | $22.54 | $22.50 | $22.54 | $22.54 | 258 |
| 2022-01-05 | $22.96 | $22.96 | $22.49 | $22.49 | $22.49 | 343 |
| 2022-01-04 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 579 |
| 2022-01-03 | $22.45 | $22.45 | $22.41 | $22.41 | $22.41 | 152 |
| 2021-12-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 10 |
| 2021-12-30 | $22.48 | $22.48 | $22.33 | $22.33 | $22.33 | 101 |
| 2021-12-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 50 |
| 2021-12-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 50 |
| 2021-12-27 | $22.03 | $22.11 | $22.02 | $22.11 | $22.11 | 1,787 |
| 2021-12-23 | $21.91 | $22.06 | $21.90 | $22.03 | $22.03 | 16,795 |
| 2021-12-22 | $21.61 | $21.85 | $21.60 | $21.70 | $21.70 | 2,051 |
| 2021-12-21 | $20.84 | $21.77 | $20.84 | $21.48 | $21.48 | 1,495 |
| 2021-12-20 | $22.39 | $23.99 | $20.18 | $20.83 | $20.83 | 7,628 |
| 2021-12-17 | $25.10 | $25.10 | $25.10 | $25.10 | $21.24 | 40 |
| 2021-12-16 | $25.08 | $25.08 | $25.08 | $25.08 | $21.22 | 2 |
| 2021-12-15 | $25.61 | $25.61 | $25.61 | $25.61 | $21.67 | 250 |
| 2021-12-14 | $25.66 | $25.69 | $25.42 | $25.42 | $21.50 | 4,153 |
| 2021-12-13 | $25.54 | $25.54 | $25.29 | $25.29 | $21.40 | 1,011 |
| 2021-12-10 | $25.82 | $26.00 | $25.82 | $26.00 | $22.00 | 1,107 |
| 2021-12-09 | $26.45 | $26.45 | $26.06 | $26.06 | $22.05 | 2,344 |
| 2021-12-08 | $26.48 | $26.48 | $26.40 | $26.40 | $22.34 | 252 |
| 2021-12-07 | $26.57 | $26.57 | $26.33 | $26.33 | $22.27 | 239 |
| 2021-12-06 | $26.00 | $26.23 | $26.00 | $26.06 | $22.04 | 840 |
| 2021-12-03 | $25.22 | $25.22 | $25.22 | $25.22 | $21.34 | 63 |
| 2021-12-02 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 54 |
| 2021-12-01 | $25.48 | $25.48 | $25.05 | $25.05 | $21.19 | 1,528 |
| 2021-11-30 | $25.48 | $25.48 | $25.48 | $25.48 | $21.55 | 64 |
| 2021-11-29 | $26.40 | $26.40 | $26.07 | $26.07 | $22.06 | 312 |
| 2021-11-26 | $27.00 | $27.00 | $26.33 | $26.68 | $22.57 | 1,123 |
| 2021-11-24 | $27.33 | $27.33 | $27.33 | $27.33 | $23.12 | 59 |
| 2021-11-23 | $27.35 | $27.38 | $27.30 | $27.38 | $23.16 | 1,516 |
| 2021-11-22 | $27.81 | $27.97 | $27.81 | $27.97 | $23.66 | 346 |
| 2021-11-19 | $27.89 | $27.89 | $27.89 | $27.89 | $23.60 | 336 |
| 2021-11-18 | $26.02 | $29.18 | $26.02 | $29.18 | $24.69 | 6,918 |
| 2021-11-17 | $28.57 | $28.57 | $25.72 | $25.72 | $21.76 | 686 |
| 2021-11-16 | $29.31 | $29.31 | $29.31 | $29.31 | $24.79 | 338 |
| 2021-11-15 | $29.30 | $29.39 | $29.21 | $29.21 | $24.71 | 4,317 |
| 2021-11-12 | $28.88 | $28.88 | $28.88 | $28.88 | $24.43 | 0 |
| 2021-11-11 | $28.80 | $28.80 | $28.80 | $28.80 | $24.36 | 9 |
| 2021-11-10 | $28.68 | $28.68 | $28.68 | $28.68 | $24.26 | 9 |
| 2021-11-09 | $28.84 | $29.00 | $28.84 | $29.00 | $24.54 | 1,046 |
| 2021-11-08 | $28.70 | $28.70 | $28.70 | $28.70 | $24.28 | 145 |
| 2021-11-05 | $28.90 | $28.90 | $28.90 | $28.90 | $24.45 | 56 |
| 2021-11-04 | $28.07 | $28.12 | $28.07 | $28.12 | $23.79 | 491 |
| 2021-11-03 | $28.07 | $28.07 | $28.07 | $28.07 | $23.75 | 36 |
| 2021-11-02 | $27.02 | $27.02 | $27.02 | $27.02 | $22.86 | 5 |
| 2021-11-01 | $26.91 | $26.91 | $26.91 | $26.91 | $22.76 | 228 |
| 2021-10-29 | $26.00 | $26.13 | $26.00 | $26.13 | $22.11 | 104 |
| 2021-10-28 | $26.13 | $26.25 | $26.13 | $26.25 | $22.21 | 102 |
| 2021-10-27 | $26.06 | $26.06 | $26.06 | $26.06 | $22.05 | 20 |
| 2021-10-26 | $26.72 | $26.72 | $26.46 | $26.46 | $22.38 | 1,000 |
| 2021-10-25 | $27.00 | $27.00 | $27.00 | $27.00 | $22.84 | 237 |
| 2021-10-22 | $27.09 | $27.09 | $27.09 | $27.09 | $22.92 | 2 |
| 2021-10-21 | $27.08 | $27.08 | $27.08 | $27.08 | $22.91 | 366 |
| 2021-10-20 | $27.32 | $27.32 | $27.20 | $27.20 | $23.01 | 366 |
| 2021-10-19 | $27.09 | $27.09 | $27.09 | $27.09 | $22.92 | 1 |
| 2021-10-18 | $27.16 | $27.16 | $27.16 | $27.16 | $22.98 | 2 |
| 2021-10-15 | $27.12 | $27.12 | $26.86 | $26.86 | $22.72 | 883 |
| 2021-10-14 | $27.44 | $27.44 | $27.06 | $27.06 | $22.89 | 1,616 |
| 2021-10-13 | $27.12 | $27.13 | $27.10 | $27.10 | $22.93 | 6,123 |
| 2021-10-12 | $26.91 | $27.01 | $26.91 | $27.01 | $22.85 | 304 |
| 2021-10-11 | $26.96 | $26.96 | $26.96 | $26.96 | $22.81 | 195 |
| 2021-10-08 | $27.64 | $27.64 | $27.44 | $27.44 | $23.22 | 362 |
| 2021-10-07 | $27.69 | $27.69 | $27.43 | $27.43 | $23.20 | 258 |
| 2021-10-06 | $26.80 | $27.06 | $26.80 | $27.00 | $22.84 | 1,973 |
| 2021-10-05 | $26.50 | $27.36 | $26.50 | $27.26 | $23.06 | 2,710 |
| 2021-10-04 | $27.35 | $27.40 | $27.13 | $27.15 | $22.97 | 2,970 |
| 2021-10-01 | $26.51 | $27.29 | $26.25 | $27.05 | $22.88 | 4,141 |
| 2021-09-30 | $26.90 | $26.90 | $26.00 | $26.00 | $22.00 | 4,613 |
| 2021-09-29 | $26.90 | $26.93 | $26.59 | $26.59 | $22.50 | 2,200 |
| 2021-09-28 | $26.56 | $26.68 | $26.45 | $26.57 | $22.48 | 26,321 |
| 2021-09-27 | $26.17 | $26.84 | $26.17 | $26.41 | $22.35 | 25,100 |
| 2021-09-24 | $25.60 | $25.86 | $25.55 | $25.77 | $21.80 | 40,136 |
| 2021-09-23 | $26.19 | $26.22 | $26.19 | $26.22 | $22.19 | 869 |
| 2021-09-22 | $25.91 | $25.91 | $25.64 | $25.64 | $21.69 | 1,070 |
| 2021-09-21 | $25.78 | $26.70 | $25.27 | $25.36 | $21.45 | 6,020 |
| 2021-09-20 | $25.15 | $25.43 | $25.15 | $25.43 | $21.51 | 541 |
| 2021-09-17 | $25.85 | $25.85 | $25.79 | $25.85 | $21.87 | 573 |
| 2021-09-16 | $26.16 | $26.28 | $26.07 | $26.07 | $22.05 | 7,338 |
| 2021-09-15 | $25.65 | $25.65 | $25.65 | $25.65 | $21.70 | 83 |
| 2021-09-14 | $25.53 | $25.53 | $25.41 | $25.41 | $21.50 | 1,238 |
| 2021-09-13 | $25.83 | $25.88 | $25.83 | $25.86 | $21.87 | 5,250 |
| 2021-09-10 | $25.94 | $26.00 | $25.58 | $25.58 | $21.64 | 11,324 |
| 2021-09-09 | $26.09 | $26.09 | $25.97 | $25.97 | $21.97 | 177 |
| 2021-09-08 | $25.63 | $25.74 | $25.63 | $25.67 | $21.71 | 300 |
| 2021-09-07 | $26.16 | $26.16 | $26.16 | $26.16 | $22.13 | 38 |
| 2021-09-03 | $26.57 | $26.57 | $26.57 | $26.57 | $22.48 | 8 |
| 2021-09-02 | $26.80 | $26.81 | $26.80 | $26.81 | $22.68 | 392 |
| 2021-09-01 | $26.41 | $26.41 | $26.41 | $26.41 | $22.34 | 1 |
| 2021-08-31 | $26.20 | $26.39 | $26.11 | $26.39 | $22.32 | 443 |
| 2021-08-30 | $26.50 | $26.56 | $26.45 | $26.45 | $22.37 | 962 |
| 2021-08-27 | $26.74 | $26.85 | $26.74 | $26.78 | $22.66 | 4,790 |
| 2021-08-26 | $26.20 | $26.20 | $25.95 | $26.14 | $22.12 | 200 |
| 2021-08-25 | $26.73 | $26.75 | $26.60 | $26.62 | $22.52 | 3,000 |
| 2021-08-24 | $26.09 | $26.31 | $26.09 | $26.30 | $22.25 | 3,100 |
| 2021-08-23 | $25.46 | $25.67 | $25.40 | $25.60 | $21.66 | 19,618 |
| 2021-08-20 | $24.79 | $25.33 | $24.79 | $25.25 | $21.36 | 10,035 |
| 2021-08-19 | $24.74 | $24.74 | $24.67 | $24.71 | $20.90 | 220 |
| 2021-08-18 | $24.94 | $24.94 | $24.94 | $24.94 | $21.10 | 0 |
| 2021-08-17 | $25.40 | $25.40 | $25.40 | $25.40 | $21.49 | 0 |
| 2021-08-16 | $26.29 | $26.29 | $26.29 | $26.29 | $22.24 | 0 |
| 2021-08-13 | $26.32 | $26.32 | $26.32 | $26.32 | $22.27 | 473 |
| 2021-08-12 | $27.20 | $27.20 | $26.79 | $26.93 | $22.78 | 473 |
| 2021-08-11 | $26.97 | $26.97 | $26.97 | $26.97 | $22.82 | 1 |
| 2021-08-10 | $26.34 | $26.34 | $26.34 | $26.34 | $22.28 | 77 |
| 2021-08-09 | $25.68 | $25.68 | $25.68 | $25.68 | $21.72 | 50 |
| 2021-08-06 | $25.89 | $25.89 | $25.89 | $25.89 | $21.90 | 0 |
| 2021-08-05 | $25.41 | $25.41 | $25.41 | $25.41 | $21.50 | 0 |
| 2021-08-04 | $24.69 | $24.69 | $24.69 | $24.69 | $20.89 | 1,000 |
| 2021-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 1,000 |
| 2021-08-02 | $25.34 | $25.34 | $25.14 | $25.14 | $21.27 | 949 |
| 2021-07-30 | $25.05 | $25.05 | $25.05 | $25.05 | $21.20 | 0 |
| 2021-07-29 | $25.25 | $25.25 | $25.25 | $25.25 | $21.37 | 100 |
| 2021-07-28 | $24.86 | $24.86 | $24.86 | $24.86 | $21.03 | 100 |
| 2021-07-27 | $25.40 | $25.40 | $24.68 | $24.94 | $21.10 | 1,200 |
| 2021-07-26 | $25.38 | $25.38 | $25.34 | $25.34 | $21.44 | 100 |
| 2021-07-23 | $25.06 | $25.06 | $25.06 | $25.06 | $21.20 | 0 |
| 2021-07-22 | $25.03 | $25.03 | $25.03 | $25.03 | $21.17 | 200 |
| 2021-07-21 | $25.40 | $25.47 | $25.40 | $25.47 | $21.55 | 200 |
| 2021-07-20 | $24.27 | $24.86 | $24.24 | $24.71 | $20.91 | 58,856 |
| 2021-07-19 | $23.72 | $23.72 | $23.67 | $23.67 | $20.02 | 2,115 |
| 2021-07-16 | $24.60 | $24.60 | $24.56 | $24.56 | $20.77 | 398 |
| 2021-07-15 | $25.15 | $25.15 | $25.05 | $25.05 | $21.19 | 110 |
| 2021-07-14 | $25.71 | $25.71 | $25.59 | $25.59 | $21.65 | 1,079 |
| 2021-07-13 | $26.24 | $26.24 | $26.05 | $26.05 | $22.04 | 200 |
| 2021-07-12 | $26.63 | $26.63 | $26.63 | $26.63 | $22.53 | 1 |
| 2021-07-09 | $25.63 | $26.42 | $25.63 | $26.42 | $22.35 | 113 |
| 2021-07-08 | $25.60 | $25.60 | $25.50 | $25.59 | $21.65 | 1,730 |
| 2021-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $22.00 | 7 |
| 2021-07-06 | $26.50 | $26.50 | $26.37 | $26.37 | $22.31 | 8,846 |
| 2021-07-02 | $26.80 | $26.80 | $26.80 | $26.80 | $22.68 | 50 |
| 2021-07-01 | $27.27 | $27.27 | $27.21 | $27.21 | $23.02 | 100 |
| 2021-06-30 | $27.16 | $27.16 | $27.16 | $27.16 | $22.98 | 201 |
| 2021-06-29 | $26.95 | $26.95 | $26.82 | $26.82 | $22.69 | 300 |
| 2021-06-28 | $27.04 | $27.31 | $26.99 | $27.07 | $22.90 | 4,154 |
| 2021-06-25 | $27.80 | $27.90 | $27.59 | $27.59 | $23.34 | 2,759 |
| 2021-06-24 | $27.51 | $27.51 | $27.20 | $27.46 | $23.23 | 3,596 |
| 2021-06-23 | $26.95 | $27.04 | $26.95 | $27.04 | $22.88 | 3,610 |
| 2021-06-22 | $25.65 | $26.74 | $25.62 | $26.74 | $22.62 | 3,528 |
| 2021-06-21 | $26.48 | $26.53 | $26.47 | $26.47 | $22.39 | 511 |
| 2021-06-18 | $25.94 | $26.20 | $25.92 | $25.92 | $21.93 | 4,918 |
| 2021-06-17 | $26.62 | $26.62 | $26.27 | $26.27 | $22.22 | 1,206 |
| 2021-06-16 | $26.72 | $26.96 | $26.66 | $26.96 | $22.81 | 600 |
| 2021-06-15 | $27.06 | $27.06 | $26.90 | $26.90 | $22.76 | 4,534 |
| 2021-06-14 | $27.14 | $27.14 | $27.00 | $27.00 | $22.84 | 194 |
| 2021-06-11 | $27.28 | $27.28 | $27.18 | $27.26 | $23.06 | 2,500,706 |
| 2021-06-10 | $26.80 | $26.96 | $26.80 | $26.87 | $22.73 | 952 |
Emles Alpha Opportunities ETF (EOPS) News Headlines
Recent Emles Alpha Opportunities ETF (EOPS) News
Similar Companies to Emles Alpha Opportunities ETF (EOPS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |