Emerging Markets AI MAG 3 ETF EMAG
18.38 USD -0.47 (-2.48%)
Regular-session close
18.38 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.14 Day range 18.38
16.61 52-week range 21.68
- YTD
- -1.96%
- 1 year
- -1.96%
EMAG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.14 | 18.38 | 18.14 | 18.38 | -0.50 | -2.65% | 1,700 |
| Nov 12, 2026 | 18.85 | 18.88 | 18.85 | 18.88 | -0.50 | -2.58% | 100 |
| Nov 11, 2026 | 19.43 | 19.64 | 19.38 | 19.38 | +1.28 | +7.07% | 200 |
| Nov 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | -0.21 | -1.15% | 100 |
| Nov 9, 2026 | 18.44 | 18.44 | 18.31 | 18.31 | +0.84 | +4.81% | 500 |
| Nov 6, 2026 | 17.41 | 17.47 | 17.41 | 17.47 | +0.86 | +5.18% | 100 |
| Nov 5, 2026 | 16.93 | 17.00 | 16.61 | 16.61 | -2.51 | -13.13% | 3,800 |
| Nov 4, 2026 | 19.22 | 19.26 | 19.12 | 19.12 | -0.73 | -3.68% | 1,300 |
| Nov 3, 2026 | 19.86 | 19.86 | 19.85 | 19.85 | +0.40 | +2.06% | 200 |
| Nov 2, 2026 | 20.36 | 20.36 | 19.45 | 19.45 | -0.33 | -1.67% | 5,000 |
| Oct 30, 2026 | 20.04 | 20.04 | 19.40 | 19.78 | -1.40 | -6.61% | 1,700 |
| Oct 29, 2026 | 21.32 | 21.32 | 21.18 | 21.18 | -0.50 | -2.31% | 100 |
| Oct 28, 2026 | 21.45 | 21.72 | 21.43 | 21.68 | +1.37 | +6.75% | 2,300 |
| Oct 27, 2026 | 20.16 | 20.31 | 20.16 | 20.31 | +0.57 | +2.89% | 300 |
| Oct 26, 2026 | 19.67 | 19.74 | 19.65 | 19.74 | +0.54 | +2.81% | 300 |
| Oct 23, 2026 | 19.24 | 19.24 | 19.20 | 19.20 | +0.45 | +2.40% | 600 |
| Oct 22, 2026 | 19.33 | 19.36 | 18.75 | 18.75 | — | — | 1,200 |
17 days, newest first. Daily bars as drawn on the EMAG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.