Virtus EM Opps R6 AEMOX
42.30 USD -0.15 (-0.35%)
Regular-session close
Day range unavailable
33.36 52-week range 48.53
- YTD
- +21.24%
- 1 year
- +19.12%
AEMOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | -0.40 | -0.93% |
| Nov 11, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | +0.77 | +1.83% |
| Nov 10, 2026 | 42.08 | 42.08 | 42.08 | 42.08 | -0.18 | -0.43% |
| Nov 9, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | +1.25 | +3.05% |
| Nov 6, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | +0.36 | +0.89% |
| Nov 5, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | -2.54 | -5.88% |
| Nov 4, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | +0.44 | +1.03% |
| Nov 3, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | -0.15 | -0.35% |
| Nov 2, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | -0.31 | -0.72% |
| Oct 30, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | -1.14 | -2.57% |
| Oct 29, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | -0.39 | -0.87% |
| Oct 28, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | +0.60 | +1.36% |
| Oct 27, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | +0.52 | +1.19% |
| Oct 26, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | -0.14 | -0.32% |
| Oct 23, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 0.00 | 0.00% |
| Oct 22, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | -1.11 | -2.47% |
| Oct 21, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | +0.49 | +1.10% |
| Oct 20, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | -0.43 | -0.96% |
| Oct 19, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | +0.36 | +0.81% |
| Oct 16, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | -0.38 | -0.85% |
| Oct 15, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | -0.81 | -1.77% |
| Oct 14, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | -0.61 | -1.32% |
| Oct 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | -0.90 | -1.91% |
| Oct 12, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | -0.26 | -0.55% |
| Oct 9, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | +0.16 | +0.34% |
| Oct 8, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | -0.75 | -1.56% |
| Oct 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21 | -0.44% |
| Oct 6, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | -0.32 | -0.66% |
| Oct 5, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | +1.14 | +2.41% |
| Oct 2, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | -0.11 | -0.23% |
| Oct 1, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | +0.09 | +0.19% |
| Sep 30, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | +0.05 | +0.11% |
| Sep 29, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | -0.07 | -0.15% |
| Sep 28, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | -0.41 | -0.86% |
| Sep 25, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | +0.12 | +0.25% |
| Sep 24, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | -0.25 | -0.52% |
| Sep 23, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | -0.01 | -0.02% |
| Sep 22, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | -0.40 | -0.83% |
| Sep 21, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | +1.10 | +2.33% |
| Sep 18, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | +0.74 | +1.59% |
| Sep 17, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | +0.10 | +0.22% |
| Sep 16, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | +0.23 | +0.50% |
| Sep 15, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | -0.63 | -1.35% |
| Sep 14, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | -0.56 | -1.18% |
| Sep 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | -0.03 | -0.06% |
| Sep 10, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | -0.86 | -1.78% |
| Sep 9, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | +0.42 | +0.88% |
| Sep 8, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | +0.69 | +1.46% |
| Sep 4, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | +0.22 | +0.47% |
| Sep 3, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | +0.68 | +1.47% |
| Sep 2, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | -0.61 | -1.30% |
| Sep 1, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | +0.23 | +0.49% |
| Aug 31, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | +0.01 | +0.02% |
| Aug 28, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | -0.01 | -0.02% |
| Aug 27, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | +0.10 | +0.21% |
| Aug 26, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | +0.32 | +0.69% |
| Aug 25, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | +0.20 | +0.43% |
| Aug 24, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | -0.66 | -1.41% |
| Aug 21, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | +0.92 | +2.01% |
| Aug 20, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | +0.70 | +1.55% |
| Aug 19, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | -0.67 | -1.46% |
| Aug 18, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | -0.47 | -1.02% |
| Aug 17, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | +0.29 | +0.63% |
| Aug 14, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | +0.11 | +0.24% |
| Aug 13, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | +0.53 | +1.17% |
65 days, newest first. Daily bars as drawn on the AEMOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.