Canada Markets close in 2 hrs 43 mins

Emles Trust - Emles Federal Contractors ETF (FEDX)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
24.21-0.21 (-0.86%)
As of 03:55PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202224.2124.2124.2124.2124.21100
Jan. 20, 202224.8324.8324.4224.4224.422,300
Jan. 19, 202224.8324.8324.6324.6324.631,300
Jan. 18, 202224.7124.8024.7124.8024.80600
Jan. 14, 202224.7925.1124.7925.1125.11500
Jan. 13, 202224.9024.9024.9024.9024.90100
Jan. 12, 202224.8024.8224.7824.8224.821,300
Jan. 11, 202224.7324.9824.7324.9724.971,700
Jan. 10, 202224.7724.8324.7724.8324.83400
Jan. 07, 202225.0025.0024.9524.9524.95700
Jan. 06, 202224.8524.8524.8524.8524.85100
Jan. 05, 202225.2225.2224.8124.8124.81500
Jan. 04, 202225.0325.2225.0325.2225.22900
Jan. 03, 202224.8124.8124.8124.8124.81200
Dec. 31, 202124.5324.7324.5224.6324.631,100
Dec. 30, 202124.7624.7624.5524.5524.552,700
Dec. 29, 202124.5024.6024.5024.6024.602,300
Dec. 28, 202124.5624.5824.5624.5624.56900
Dec. 27, 202124.2824.4524.2824.4524.452,300
Dec. 23, 202124.2424.3224.2224.3224.321,500
Dec. 22, 202123.9624.0723.9524.0124.01900
Dec. 21, 202123.9523.9523.9523.9523.95200
Dec. 20, 202127.1627.1623.1823.4223.4219,900
Dec. 17, 202127.3627.4127.3427.4127.412,800
Dec. 16, 202127.4927.4927.4827.4827.48500
Dec. 15, 202127.2827.5127.2627.5027.50800
Dec. 14, 202127.4227.4227.4227.4227.42100
Dec. 13, 202127.5527.5527.5527.5527.55100
Dec. 10, 202127.5327.5327.5327.5327.53100
Dec. 09, 202127.4127.5227.4127.5227.52100
Dec. 08, 202127.5527.7027.5527.7027.70200
Dec. 07, 202127.6627.6627.5327.5327.53600
Dec. 06, 202128.0828.0827.8227.8227.82300
Dec. 03, 202127.6027.6027.1627.3127.31800
Dec. 02, 202127.1727.2327.1727.2327.23700
Dec. 01, 202127.3127.4626.8226.8226.82300
Nov. 30, 202127.2927.2927.0727.0727.071,300
Nov. 29, 202127.7427.7427.7427.7427.74200
Nov. 26, 202127.8127.8127.7427.7427.74200
Nov. 24, 202128.4728.4728.4428.4428.44200
Nov. 23, 202128.5728.5728.5628.5628.56300
Nov. 22, 202128.6128.6128.5128.5128.511,100
Nov. 19, 202128.1828.1828.1228.1228.12200
Nov. 18, 202128.9028.9028.1828.1828.18800
Nov. 17, 202128.9028.9028.5728.5728.57500
Nov. 16, 202128.8128.8128.6228.6228.62900
Nov. 15, 202128.7328.7328.7328.7328.73600
Nov. 12, 202128.7428.7428.7428.7428.74300
Nov. 11, 202128.6628.6628.5728.5728.57600
Nov. 10, 202128.9128.9128.7928.7928.79400
Nov. 09, 202129.0329.0328.9428.9428.945,200
Nov. 08, 202129.0329.0329.0329.0329.03200
Nov. 05, 202128.8028.9728.7928.9728.971,000
Nov. 04, 202128.8328.8628.8328.8428.84600
Nov. 03, 202128.6528.9428.6528.9428.94600
Nov. 02, 202128.8128.8128.8128.8128.81100
Nov. 01, 202128.9929.0228.9929.0229.02600
Oct. 29, 202128.9128.9128.9128.9128.91100
Oct. 28, 202128.4928.6528.4928.6228.62400
Oct. 27, 202129.2129.2128.7728.7728.771,300
Oct. 26, 202129.2529.2529.2529.2529.25100
Oct. 25, 202130.0830.0830.0830.0830.08300
Oct. 22, 202130.1830.1830.1130.1130.11300
Oct. 21, 202129.9030.0429.9030.0430.04100
Oct. 20, 202129.9329.9329.9329.9329.93100
Oct. 19, 202129.6829.8529.6829.8529.85600
Oct. 18, 202129.6129.6529.5729.6229.621,300
Oct. 15, 202129.8029.8029.7029.7629.76300
Oct. 14, 202129.4929.4929.4929.4929.49100
Oct. 13, 202129.2929.3229.2929.3229.32900
Oct. 12, 202129.2729.2829.2629.2829.28500
Oct. 11, 202129.4329.4329.2829.2829.28300
Oct. 08, 202129.1929.3129.1929.2529.25300
Oct. 07, 202128.6728.9628.6728.9628.96500
Oct. 06, 202127.8928.6027.8928.6028.60400
Oct. 05, 202128.3328.3728.3328.3728.37200
Oct. 04, 202128.4028.4028.2228.3528.352,400
Oct. 01, 202128.2528.3528.2528.3528.35100
Sep. 30, 202128.4528.4528.0628.0628.06300
Sep. 29, 202128.3528.3528.3528.3528.35100
Sep. 28, 202128.1328.2328.1328.1828.18300
Sep. 27, 202128.3128.3328.2928.2928.292,000
Sep. 24, 202127.5528.0327.5528.0328.03600
Sep. 23, 202127.9027.9027.8627.8627.86300
Sep. 22, 202127.7727.7727.6027.6027.603,300
Sep. 21, 202127.4327.4327.3727.3727.371,100
Sep. 20, 202127.7327.7327.7327.7327.73200
Sep. 17, 202127.9627.9627.8027.9227.922,800
Sep. 16, 202127.9327.9327.9327.9327.93100
Sep. 15, 202128.3028.3128.3028.3128.31400
Sep. 14, 202128.2528.2528.1028.1028.10300
Sep. 13, 202128.5828.5828.5828.5828.58100
Sep. 10, 202128.9528.9528.4728.4728.47500
Sep. 09, 202128.8528.8528.7528.7628.76900
Sep. 08, 202128.9728.9728.9728.9728.97100
Sep. 07, 202128.8528.8528.8528.8528.85100
Sep. 03, 202129.2529.2529.2529.2529.25100
Sep. 02, 202129.3329.3329.3329.3329.33100
Sep. 01, 202129.0029.1029.0029.1029.10300
Aug. 31, 202129.1329.1329.1329.1329.13200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...