Emles Made IN America ETF (NY: AMER )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.81	28.81	28.81	28.81	24	-0.39(-1.35%)
May 27, 2022	29.21	29.21	29.21	29.21	100	+0.49(+1.72%)
May 26, 2022	28.78	28.78	28.71	28.71	726	+0.40(+1.40%)
May 25, 2022	28.14	28.32	28.14	28.32	396	+0.34(+1.21%)
May 24, 2022	28.00	28.00	27.98	27.98	504	+0.03(+0.10%)
May 23, 2022	27.57	27.95	27.57	27.95	2,590	+0.52(+1.89%)
May 20, 2022	28.27	28.27	27.25	27.43	697	-0.10(-0.38%)
May 19, 2022	27.53	27.53	27.53	27.53	65	-0.15(-0.55%)
May 18, 2022	28.52	28.52	27.69	27.69	311	-1.37(-4.72%)
May 17, 2022	28.84	29.06	28.84	29.06	429	+0.45(+1.56%)
May 16, 2022	28.61	28.61	28.61	28.61	24	-0.15(-0.52%)
May 13, 2022	28.76	28.76	28.76	28.76	100	+0.37(+1.31%)
May 12, 2022	28.39	28.39	28.39	28.39	91	+0.12(+0.41%)
May 11, 2022	28.27	28.27	28.27	28.27	6	-0.34(-1.18%)
May 10, 2022	29.20	29.20	28.43	28.61	2,219	-0.42(-1.45%)
May 09, 2022	28.86	29.03	28.86	29.03	1,319	-0.30(-1.02%)
May 06, 2022	29.10	29.33	29.10	29.33	261	-0.15(-0.51%)
May 05, 2022	29.52	29.52	29.48	29.48	276	-0.83(-2.73%)
May 04, 2022	29.77	30.31	29.77	30.31	158	+0.76(+2.57%)
May 03, 2022	29.55	29.55	29.55	29.55	26	+0.42(+1.45%)
May 02, 2022	29.23	29.23	29.00	29.13	468	-0.14(-0.46%)
Apr 29, 2022	29.26	29.26	29.26	29.26	100	-0.67(-2.23%)
Apr 28, 2022	29.92	29.93	29.92	29.93	207	+0.41(+1.38%)
Apr 27, 2022	29.68	29.68	29.52	29.52	108	+0.16(+0.55%)
Apr 26, 2022	29.60	29.60	29.36	29.36	454	-0.59(-1.98%)
Apr 25, 2022	30.00	30.00	29.42	29.95	585	+0.05(+0.17%)
Apr 22, 2022	30.46	30.46	29.90	29.90	234	-0.73(-2.39%)
Apr 21, 2022	31.13	31.13	30.58	30.63	1,888	-0.22(-0.72%)
Apr 20, 2022	30.80	30.86	30.80	30.86	161	+0.30(+0.99%)
Apr 19, 2022	30.52	30.55	30.52	30.55	311	+0.56(+1.87%)
Apr 18, 2022	30.18	30.18	29.96	29.99	587	-0.13(-0.43%)
Apr 14, 2022	30.12	30.12	30.12	30.12	100	-0.05(-0.17%)
Apr 13, 2022	30.17	30.17	30.17	30.17	92	+0.33(+1.11%)
Apr 12, 2022	30.07	30.07	29.81	29.84	1,523	+0.12(+0.42%)
Apr 11, 2022	29.82	29.82	29.72	29.72	275	+0.12(+0.40%)
Apr 08, 2022	29.30	29.60	29.30	29.60	522	+0.00(+0.00%)
Apr 07, 2022	29.35	29.60	29.35	29.60	287	+0.14(+0.47%)
Apr 06, 2022	29.46	29.46	29.46	29.46	2	-0.09(-0.30%)
Apr 05, 2022	29.92	29.96	29.55	29.55	635	-0.27(-0.90%)
Apr 04, 2022	30.12	30.12	29.80	29.82	2,750	-0.09(-0.31%)
Apr 01, 2022	29.65	29.91	29.65	29.91	558	+0.27(+0.90%)
Mar 31, 2022	29.64	29.64	29.64	29.64	1,098	-0.21(-0.69%)
Mar 30, 2022	30.03	30.03	29.84	29.85	1,201	-0.28(-0.93%)
Mar 29, 2022	30.27	30.27	30.13	30.13	825	+0.37(+1.26%)
Mar 28, 2022	29.77	29.77	29.76	29.76	251	-0.22(-0.74%)
Mar 25, 2022	29.96	29.98	29.96	29.98	206	+0.26(+0.87%)
Mar 24, 2022	29.61	29.72	29.61	29.72	165	+0.26(+0.87%)
Mar 23, 2022	30.12	30.12	29.46	29.46	158	-0.35(-1.18%)
Mar 22, 2022	30.42	30.42	29.82	29.82	329	+0.00(+0.01%)
Mar 21, 2022	29.81	29.81	29.81	29.81	117	+0.14(+0.49%)
Mar 18, 2022	29.67	29.67	29.67	29.67	100	+0.10(+0.32%)
Mar 17, 2022	29.57	29.57	29.57	29.57	158	+0.34(+1.17%)
Mar 16, 2022	28.82	29.23	28.82	29.23	1,015	-0.01(-0.02%)
Mar 15, 2022	28.82	29.24	28.82	29.24	1,012	+0.41(+1.42%)
Mar 14, 2022	28.85	28.85	28.83	28.83	257	+0.08(+0.27%)
Mar 11, 2022	29.08	29.08	28.75	28.75	367	-0.27(-0.93%)
Mar 10, 2022	29.02	29.02	29.02	29.02	9	-0.03(-0.12%)
Mar 09, 2022	29.05	29.05	29.05	29.05	48	+0.44(+1.55%)
Mar 08, 2022	29.05	29.05	28.61	28.61	873	-0.83(-2.82%)
Mar 07, 2022	30.48	31.00	29.44	29.44	3,733	-0.55(-1.85%)
Mar 04, 2022	29.99	29.99	29.99	29.99	100	+0.08(+0.26%)
Mar 03, 2022	30.00	30.00	29.92	29.92	1,062	+0.10(+0.34%)
Mar 02, 2022	29.82	29.82	29.82	29.82	54	+0.65(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.