Efficient Market Portfolio Plus ETF EMPB
33.65 USD -0.06 (-0.18%)
As ofNov 13, 2026, 3:59 PM EST
33.56 Day range 33.79
27.81 52-week range 35.73
- YTD
- +16.72%
- 1 year
- +15.87%
EMPB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.56 | 33.79 | 33.56 | 33.65 | -0.06 | -0.18% | 4,405 |
| Nov 12, 2026 | 33.71 | 33.71 | 33.70 | 33.71 | -0.26 | -0.77% | 500 |
| Nov 11, 2026 | 33.94 | 34.03 | 33.94 | 33.97 | +0.28 | +0.83% | 10,700 |
| Nov 10, 2026 | 33.60 | 33.72 | 33.57 | 33.69 | -0.11 | -0.33% | 15,300 |
| Nov 9, 2026 | 33.25 | 33.85 | 33.25 | 33.80 | +0.74 | +2.24% | 9,600 |
| Nov 6, 2026 | 32.92 | 33.15 | 32.87 | 33.06 | +0.21 | +0.64% | 4,500 |
| Nov 5, 2026 | 33.20 | 33.27 | 32.85 | 32.85 | -0.97 | -2.87% | 35,500 |
| Nov 4, 2026 | 33.75 | 33.83 | 33.44 | 33.82 | -0.14 | -0.41% | 12,200 |
| Nov 3, 2026 | 34.13 | 34.13 | 33.95 | 33.96 | -0.11 | -0.32% | 3,900 |
| Nov 2, 2026 | 34.30 | 34.50 | 34.04 | 34.07 | -0.01 | -0.03% | 8,000 |
| Oct 30, 2026 | 34.05 | 34.19 | 33.95 | 34.08 | -0.72 | -2.07% | 6,900 |
| Oct 29, 2026 | 34.70 | 34.89 | 34.70 | 34.80 | -0.07 | -0.20% | 4,100 |
| Oct 28, 2026 | 34.76 | 34.87 | 34.76 | 34.87 | +0.27 | +0.78% | 6,100 |
| Oct 27, 2026 | 34.38 | 34.60 | 34.38 | 34.60 | +0.43 | +1.26% | 16,300 |
| Oct 26, 2026 | 34.03 | 34.25 | 34.01 | 34.17 | +0.25 | +0.74% | 2,700 |
| Oct 23, 2026 | 34.01 | 34.05 | 33.92 | 33.92 | -0.03 | -0.09% | 1,900 |
| Oct 22, 2026 | 34.15 | 34.15 | 33.93 | 33.95 | -0.53 | -1.54% | 6,000 |
| Oct 21, 2026 | 34.40 | 34.54 | 34.35 | 34.48 | +0.24 | +0.70% | 7,500 |
| Oct 20, 2026 | 34.10 | 34.39 | 34.00 | 34.24 | +0.02 | +0.06% | 12,600 |
| Oct 19, 2026 | 34.16 | 34.38 | 34.16 | 34.22 | +0.16 | +0.47% | 5,600 |
| Oct 16, 2026 | 34.42 | 34.42 | 33.98 | 34.06 | -0.27 | -0.79% | 9,200 |
| Oct 15, 2026 | 33.96 | 34.33 | 33.96 | 34.33 | +0.29 | +0.85% | 3,400 |
| Oct 14, 2026 | 34.01 | 34.04 | 33.89 | 34.04 | -0.57 | -1.65% | 9,800 |
| Oct 13, 2026 | 34.55 | 34.61 | 34.52 | 34.61 | -0.13 | -0.37% | 5,400 |
| Oct 12, 2026 | 34.83 | 34.86 | 34.70 | 34.74 | -0.28 | -0.80% | 18,600 |
| Oct 9, 2026 | 34.97 | 35.06 | 34.97 | 35.02 | +0.13 | +0.37% | 4,400 |
| Oct 8, 2026 | 34.98 | 34.98 | 34.81 | 34.89 | -0.13 | -0.37% | 12,400 |
| Oct 7, 2026 | 35.01 | 35.05 | 34.98 | 35.02 | -0.54 | -1.52% | 16,500 |
| Oct 6, 2026 | 35.71 | 35.73 | 35.56 | 35.56 | +0.06 | +0.17% | 9,900 |
| Oct 5, 2026 | 35.45 | 35.58 | 35.42 | 35.50 | +0.28 | +0.80% | 6,000 |
| Oct 2, 2026 | 37.18 | 37.18 | 35.22 | 35.22 | +0.12 | +0.34% | 7,200 |
| Oct 1, 2026 | 34.87 | 35.12 | 34.87 | 35.10 | +0.24 | +0.69% | 7,400 |
| Sep 30, 2026 | 34.88 | 34.94 | 34.86 | 34.86 | -0.16 | -0.46% | 5,800 |
| Sep 29, 2026 | 35.09 | 35.09 | 35.02 | 35.02 | -0.02 | -0.06% | 3,200 |
| Sep 28, 2026 | 35.01 | 35.08 | 35.00 | 35.04 | -0.07 | -0.20% | 3,800 |
| Sep 25, 2026 | 35.03 | 35.14 | 35.02 | 35.11 | +0.14 | +0.40% | 1,800 |
| Sep 24, 2026 | 35.01 | 35.03 | 34.95 | 34.97 | +0.05 | +0.14% | 3,300 |
| Sep 23, 2026 | 35.12 | 35.12 | 34.90 | 34.92 | 0.00 | 0.00% | 8,500 |
| Sep 22, 2026 | 34.97 | 34.97 | 34.89 | 34.92 | -0.07 | -0.20% | 600 |
| Sep 21, 2026 | 34.76 | 34.99 | 34.76 | 34.99 | +0.28 | +0.81% | 2,600 |
| Sep 18, 2026 | 34.61 | 34.71 | 34.61 | 34.71 | +0.13 | +0.38% | 500 |
| Sep 17, 2026 | 34.83 | 34.83 | 34.56 | 34.58 | -0.06 | -0.17% | 1,700 |
| Sep 16, 2026 | 34.85 | 34.88 | 34.64 | 34.64 | -0.09 | -0.26% | 5,700 |
| Sep 15, 2026 | 34.73 | 34.76 | 34.72 | 34.73 | +0.10 | +0.29% | 600 |
| Sep 14, 2026 | 34.70 | 34.71 | 34.63 | 34.63 | -0.14 | -0.40% | 800 |
| Sep 11, 2026 | 34.30 | 34.78 | 34.30 | 34.77 | +0.48 | +1.40% | 1,700 |
| Sep 10, 2026 | 34.37 | 34.37 | 34.29 | 34.29 | -0.05 | -0.15% | 11,800 |
| Sep 9, 2026 | 34.41 | 34.41 | 34.27 | 34.34 | -0.10 | -0.29% | 7,200 |
| Sep 8, 2026 | 34.38 | 34.44 | 34.38 | 34.44 | -0.14 | -0.40% | 3,800 |
| Sep 4, 2026 | 34.67 | 34.67 | 34.57 | 34.58 | +0.04 | +0.12% | 6,100 |
| Sep 3, 2026 | 34.44 | 34.62 | 34.44 | 34.54 | 0.00 | 0.00% | 2,700 |
| Sep 2, 2026 | 34.62 | 34.65 | 34.54 | 34.54 | -0.04 | -0.12% | 4,200 |
| Sep 1, 2026 | 34.74 | 34.82 | 34.58 | 34.58 | -0.52 | -1.48% | 18,200 |
| Aug 31, 2026 | 34.94 | 35.15 | 34.93 | 35.10 | +0.05 | +0.14% | 4,300 |
| Aug 28, 2026 | 35.47 | 35.47 | 35.02 | 35.05 | -0.68 | -1.90% | 34,700 |
| Aug 27, 2026 | 35.71 | 35.75 | 35.57 | 35.73 | +0.46 | +1.30% | 5,200 |
| Aug 26, 2026 | 35.52 | 35.52 | 35.20 | 35.27 | -0.20 | -0.56% | 1,600 |
| Aug 25, 2026 | 35.07 | 35.50 | 35.07 | 35.47 | +0.62 | +1.78% | 14,400 |
| Aug 24, 2026 | 35.04 | 35.04 | 34.85 | 34.85 | -0.37 | -1.05% | 4,400 |
| Aug 21, 2026 | 34.96 | 35.25 | 34.96 | 35.22 | +0.54 | +1.56% | 8,100 |
| Aug 20, 2026 | 34.88 | 34.88 | 34.63 | 34.68 | -0.13 | -0.37% | 2,900 |
| Aug 19, 2026 | 34.61 | 34.86 | 34.56 | 34.81 | +0.48 | +1.40% | 6,200 |
| Aug 18, 2026 | 34.71 | 34.71 | 34.24 | 34.33 | -0.57 | -1.63% | 21,000 |
| Aug 17, 2026 | 34.70 | 35.01 | 34.70 | 34.90 | +0.05 | +0.14% | 3,800 |
| Aug 14, 2026 | 35.00 | 35.00 | 34.82 | 34.85 | -0.19 | -0.54% | 7,400 |
65 days, newest first. Daily bars as drawn on the EMPB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.