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%
EMPB — Efficient Market Portfolio Plus ETF
NYSE ArcaEfficient Market Portfolio Plus ETF
$35.26
+0.16(+0.47%)
- O
- 37.18
- H
- 37.18
- L
- 35.26
- V
- 7.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.26
Period Return+38.46%
Period High$37.18
Period Low$25.33
Avg Daily Volume5.1K
Total Trading Days365
EMPB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.18 | $37.18 | $35.26 | $35.26 | +$0.16 | +0.47% | 7,220 | $35.35 | $35.26 $37.18 |
| Oct 1, 2026 | $34.87 | $35.12 | $34.87 | $35.10 | +$0.24 | +0.68% | 7,410 | $35.05 | $34.87 $35.12 |
| Sep 30, 2026 | $34.88 | $34.94 | $34.86 | $34.86 | $-0.16 | -0.46% | 5,758 | $34.92 | $34.86 $34.94 |
| Sep 29, 2026 | $35.09 | $35.09 | $35.02 | $35.02 | $-0.03 | -0.07% | 3,150 | $35.08 | $35.02 $35.09 |
| Sep 28, 2026 | $35.01 | $35.08 | $35.00 | $35.04 | $-0.06 | -0.18% | 3,827 | $35.02 | $35.00 $35.08 |
| Sep 25, 2026 | $35.03 | $35.14 | $35.02 | $35.11 | +$0.14 | +0.40% | 1,845 | $35.11 | $35.02 $35.14 |
| Sep 24, 2026 | $35.01 | $35.03 | $34.95 | $34.97 | +$0.05 | +0.13% | 3,329 | $35.00 | $34.95 $35.03 |
| Sep 23, 2026 | $35.12 | $35.12 | $34.91 | $34.92 | $-0.00 | +0.00% | 8,465 | $34.95 | $34.91 $35.12 |
| Sep 22, 2026 | $34.97 | $34.97 | $34.89 | $34.93 | $-0.07 | -0.19% | 571 | $34.94 | $34.89 $34.97 |
| Sep 21, 2026 | $34.76 | $34.99 | $34.76 | $34.99 | +$0.28 | +0.81% | 2,603 | $34.91 | $34.76 $34.99 |
| Sep 18, 2026 | $34.61 | $34.71 | $34.61 | $34.71 | +$0.13 | +0.38% | 550 | $34.65 | $34.61 $34.71 |
| Sep 17, 2026 | $34.83 | $34.83 | $34.56 | $34.58 | $-0.06 | -0.18% | 1,746 | $34.63 | $34.56 $34.83 |
| Sep 16, 2026 | $34.85 | $34.88 | $34.64 | $34.64 | $-0.09 | -0.25% | 5,661 | $34.73 | $34.64 $34.88 |
| Sep 15, 2026 | $34.73 | $34.76 | $34.72 | $34.73 | +$0.10 | +0.29% | 622 | $34.74 | $34.72 $34.76 |
| Sep 14, 2026 | $34.70 | $34.71 | $34.63 | $34.63 | $-0.15 | -0.42% | 823 | $34.69 | $34.63 $34.71 |
| Sep 11, 2026 | $34.30 | $34.78 | $34.30 | $34.77 | +$0.49 | +1.42% | 1,723 | $34.48 | $34.30 $34.78 |
| Sep 10, 2026 | $34.37 | $34.37 | $34.29 | $34.29 | $-0.05 | -0.16% | 11,838 | $34.31 | $34.29 $34.37 |
| Sep 9, 2026 | $34.41 | $34.41 | $34.27 | $34.34 | $-0.10 | -0.29% | 7,216 | $34.30 | $34.27 $34.41 |
| Sep 8, 2026 | $34.38 | $34.44 | $34.38 | $34.44 | $-0.14 | -0.40% | 3,788 | $34.42 | $34.38 $34.44 |
| Sep 4, 2026 | $34.67 | $34.67 | $34.57 | $34.58 | +$0.04 | +0.12% | 6,066 | $34.61 | $34.57 $34.67 |
| Sep 3, 2026 | $34.44 | $34.62 | $34.44 | $34.54 | $-0.00 | -0.01% | 2,721 | $34.58 | $34.44 $34.62 |
| Sep 2, 2026 | $34.62 | $34.65 | $34.54 | $34.54 | $-0.03 | -0.10% | 4,150 | $34.64 | $34.54 $34.65 |
| Sep 1, 2026 | $34.74 | $34.82 | $34.57 | $34.57 | $-0.53 | -1.51% | 18,158 | $34.72 | $34.57 $34.82 |
| Aug 31, 2026 | $34.94 | $35.15 | $34.93 | $35.11 | +$0.05 | +0.15% | 4,274 | $35.03 | $34.93 $35.15 |
| Aug 28, 2026 | $35.47 | $35.47 | $35.02 | $35.05 | $-0.68 | -1.89% | 34,690 | $35.22 | $35.02 $35.47 |
| Aug 27, 2026 | $35.71 | $35.75 | $35.57 | $35.73 | +$0.46 | +1.30% | 5,165 | $35.71 | $35.57 $35.75 |
| Aug 26, 2026 | $35.52 | $35.52 | $35.20 | $35.27 | $-0.20 | -0.56% | 1,647 | $35.30 | $35.20 $35.52 |
| Aug 25, 2026 | $35.07 | $35.50 | $35.07 | $35.47 | +$0.62 | +1.78% | 14,418 | $35.45 | $35.07 $35.50 |
| Aug 24, 2026 | $35.05 | $35.05 | $34.85 | $34.85 | $-0.37 | -1.06% | 4,424 | $34.93 | $34.85 $35.05 |
| Aug 21, 2026 | $34.96 | $35.25 | $34.96 | $35.22 | +$0.54 | +1.57% | 8,064 | $35.09 | $34.96 $35.25 |