MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMEM — Sophus Capital Emerging Market ETF
NasdaqSophus Capital Emerging Market ETF
$25.35
+0.11(+0.43%)
- O
- 25.35
- H
- 25.35
- L
- 25.35
- V
- 14
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.35
Period Return+22.09%
Period High$28.66
Period Low$20.68
Avg Daily Volume16.7K
Total Trading Days365
EMEM — Historical OHLCV Price & Volume Table
Dec 27, 2018 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +$0.11 | +0.43% | 14 | $25.34 | $25.35 $25.35 |
| Oct 1, 2026 | $25.18 | $25.24 | $25.18 | $25.24 | +$0.01 | +0.02% | 2,767 | $25.21 | $25.18 $25.24 |
| Sep 30, 2026 | $25.21 | $25.30 | $25.21 | $25.23 | $-0.15 | -0.58% | 2,078 | $25.24 | $25.21 $25.30 |
| Sep 29, 2026 | $25.30 | $25.38 | $25.30 | $25.38 | +$0.04 | +0.15% | 4,787 | $25.32 | $25.30 $25.38 |
| Sep 28, 2026 | $25.32 | $25.61 | $24.64 | $25.34 | $-0.05 | -0.19% | 14,248 | $25.26 | $24.64 $25.61 |
| Sep 25, 2026 | $25.34 | $25.39 | $25.33 | $25.39 | +$0.10 | +0.39% | 17,310 | $25.34 | $25.33 $25.39 |
| Sep 24, 2026 | $25.33 | $25.33 | $25.23 | $25.29 | +$0.07 | +0.26% | 15,755 | $25.25 | $25.23 $25.33 |
| Sep 23, 2026 | $25.27 | $25.27 | $25.16 | $25.23 | $-0.23 | -0.88% | 16,204 | $25.17 | $25.16 $25.27 |
| Sep 22, 2026 | $25.36 | $25.45 | $25.36 | $25.45 | $-0.15 | -0.57% | 399 | $25.39 | $25.36 $25.45 |
| Sep 21, 2026 | $25.48 | $25.60 | $25.48 | $25.60 | +$0.11 | +0.43% | 12,621 | $25.48 | $25.48 $25.60 |
| Sep 18, 2026 | $25.34 | $25.55 | $25.33 | $25.49 | $-0.32 | -1.25% | 10,337 | $25.34 | $25.33 $25.55 |
| Sep 17, 2026 | $25.68 | $25.83 | $25.68 | $25.81 | +$0.41 | +1.60% | 25,132 | $25.76 | $25.68 $25.83 |
| Sep 16, 2026 | $25.63 | $25.63 | $25.29 | $25.40 | $-0.13 | -0.50% | 979,373 | $25.53 | $25.29 $25.63 |
| Sep 15, 2026 | $25.55 | $25.55 | $25.47 | $25.53 | $-0.28 | -1.07% | 1,104,262 | $25.51 | $25.47 $25.55 |
| Sep 14, 2026 | $25.78 | $25.90 | $25.77 | $25.81 | $-0.59 | -2.24% | 1,065,198 | $25.88 | $25.77 $25.90 |
| Sep 11, 2026 | $26.43 | $26.48 | $26.35 | $26.40 | +$0.30 | +1.16% | 5,727 | $26.41 | $26.35 $26.48 |
| Sep 10, 2026 | $26.10 | $26.26 | $26.10 | $26.10 | $-0.41 | -1.56% | 5,435 | $26.18 | $26.10 $26.26 |
| Sep 9, 2026 | $26.58 | $26.58 | $26.51 | $26.51 | $-0.12 | -0.44% | 785 | $26.60 | $26.51 $26.58 |
| Sep 8, 2026 | $26.60 | $26.76 | $26.59 | $26.63 | +$0.04 | +0.16% | 1,988 | $26.68 | $26.59 $26.76 |
| Sep 4, 2026 | $26.44 | $26.58 | $26.44 | $26.58 | +$0.44 | +1.68% | 2,899 | $26.50 | $26.44 $26.58 |
| Sep 3, 2026 | $25.83 | $26.21 | $25.83 | $26.14 | +$0.17 | +0.67% | 4,768 | $26.11 | $25.83 $26.21 |
| Sep 2, 2026 | $25.88 | $26.05 | $25.88 | $25.97 | +$0.13 | +0.49% | 2,127 | $25.93 | $25.88 $26.05 |
| Sep 1, 2026 | $26.04 | $26.09 | $25.79 | $25.84 | $-0.12 | -0.47% | 4,829 | $25.99 | $25.79 $26.09 |
| Aug 31, 2026 | $26.06 | $26.09 | $25.91 | $25.97 | $-0.03 | -0.12% | 4,519 | $25.97 | $25.91 $26.09 |
| Aug 28, 2026 | $26.24 | $26.29 | $26.00 | $26.00 | $-0.12 | -0.46% | 3,133 | $26.21 | $26.00 $26.29 |
| Aug 27, 2026 | $26.08 | $26.12 | $26.08 | $26.12 | +$0.18 | +0.70% | 2,179 | $26.07 | $26.08 $26.12 |
| Aug 26, 2026 | $25.91 | $26.36 | $25.86 | $25.93 | +$0.08 | +0.30% | 5,238 | $25.97 | $25.86 $26.36 |
| Aug 25, 2026 | $25.86 | $26.59 | $25.71 | $25.86 | +$0.43 | +1.69% | 8,799 | $26.08 | $25.71 $26.59 |
| Aug 24, 2026 | $25.37 | $26.26 | $25.33 | $25.43 | $-0.42 | -1.64% | 2,847 | $25.47 | $25.33 $26.26 |
| Aug 21, 2026 | $25.81 | $25.88 | $25.76 | $25.85 | +$0.24 | +0.92% | 2,996 | $25.84 | $25.76 $25.88 |