Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emles Home ETF (NY: LIV )

15.72 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 19, 2022 15.72 0 -0.02(-0.13%)
Oct 18, 2022 15.74 15.74 15.74 15.74 1 +0.00(+0.00%)
Oct 17, 2022 15.74 15.74 15.74 15.74 4 +0.17(+1.10%)
Oct 14, 2022 15.57 15.57 15.57 15.57 0 -0.09(-0.60%)
Oct 13, 2022 15.24 15.67 15.24 15.67 200 +0.11(+0.70%)
Oct 12, 2022 15.56 15.56 15.56 15.56 1 +0.03(+0.18%)
Oct 11, 2022 15.53 15.53 15.53 15.53 0 -0.22(-1.42%)
Oct 10, 2022 15.75 15.75 15.75 15.75 1 -0.21(-1.32%)
Oct 07, 2022 15.97 15.97 15.97 15.97 100 -0.63(-3.82%)
Oct 06, 2022 16.60 16.60 16.60 16.60 10 -0.10(-0.58%)
Oct 05, 2022 16.70 16.70 16.70 16.70 0 -0.01(-0.05%)
Oct 04, 2022 16.30 16.70 16.30 16.70 402 +0.59(+3.69%)
Oct 03, 2022 16.00 16.11 16.00 16.11 14,004 +0.47(+3.04%)
Sep 30, 2022 15.64 15.64 15.64 15.64 100 -0.28(-1.75%)
Sep 29, 2022 15.82 15.91 15.80 15.91 10,009 -0.41(-2.49%)
Sep 28, 2022 16.32 16.32 16.32 16.32 0 +0.36(+2.28%)
Sep 27, 2022 15.87 15.96 15.85 15.96 50,500 +0.05(+0.31%)
Sep 26, 2022 15.91 15.91 15.91 15.91 11 -0.10(-0.64%)
Sep 23, 2022 16.01 16.01 16.01 16.01 100 -0.35(-2.12%)
Sep 22, 2022 16.36 16.36 16.36 16.36 0 -0.38(-2.28%)
Sep 21, 2022 17.13 17.13 16.74 16.74 100 -0.20(-1.20%)
Sep 20, 2022 16.94 16.94 16.94 16.94 20 -0.23(-1.32%)
Sep 19, 2022 17.17 17.17 17.17 17.17 4 +0.15(+0.91%)
Sep 16, 2022 17.01 17.01 17.01 17.01 0 -0.38(-2.18%)
Sep 15, 2022 17.39 17.39 17.39 17.39 4 -0.31(-1.75%)
Sep 14, 2022 17.70 17.70 17.70 17.70 0 +0.08(+0.43%)
Sep 13, 2022 18.10 18.10 17.63 17.63 200 -0.83(-4.49%)
Sep 12, 2022 18.46 18.46 18.46 18.46 0 +0.22(+1.22%)
Sep 09, 2022 18.23 18.23 18.23 18.23 0 +0.48(+2.72%)
Sep 08, 2022 17.75 17.75 17.75 17.75 0 +0.14(+0.77%)
Sep 07, 2022 17.61 17.61 17.61 17.61 20 +0.27(+1.56%)
Sep 06, 2022 17.34 17.34 17.34 17.34 1 -0.10(-0.57%)
Sep 02, 2022 17.44 17.44 17.44 17.44 0 -0.17(-0.97%)
Sep 01, 2022 17.61 17.61 17.61 17.61 1 -0.21(-1.19%)
Aug 31, 2022 17.83 17.83 17.83 17.83 0 -0.10(-0.56%)
Aug 30, 2022 17.93 17.93 17.93 17.93 0 -0.18(-0.97%)
Aug 29, 2022 18.12 18.12 18.10 18.10 117 -0.24(-1.33%)
Aug 26, 2022 18.35 18.35 18.35 18.35 100 -0.71(-3.72%)
Aug 25, 2022 19.06 19.06 19.06 19.06 13 +0.33(+1.76%)
Aug 24, 2022 18.73 18.73 18.73 18.73 0 +0.07(+0.36%)
Aug 23, 2022 18.66 18.66 18.66 18.66 0 +0.09(+0.47%)
Aug 22, 2022 18.57 18.57 18.57 18.57 1 -0.52(-2.72%)
Aug 19, 2022 19.09 19.09 19.09 19.09 100 -0.43(-2.20%)
Aug 18, 2022 19.52 19.52 19.52 19.52 1 +0.01(+0.06%)
Aug 17, 2022 19.51 19.51 19.51 19.51 0 -0.39(-1.97%)
Aug 16, 2022 19.90 19.90 19.90 19.90 84 +0.08(+0.41%)
Aug 15, 2022 19.82 19.82 19.82 19.82 0 +0.05(+0.27%)
Aug 12, 2022 19.77 19.77 19.77 19.77 0 +0.39(+2.02%)
Aug 11, 2022 19.38 19.38 19.38 19.38 0 +0.03(+0.17%)
Aug 10, 2022 19.12 19.34 19.12 19.34 122 +0.61(+3.24%)
Aug 09, 2022 18.74 18.74 18.74 18.74 0 -0.36(-1.89%)
Aug 08, 2022 19.10 19.10 19.10 19.10 0 +0.01(+0.03%)
Aug 05, 2022 19.09 19.09 19.09 19.09 0 +0.07(+0.35%)
Aug 04, 2022 19.03 19.03 19.03 19.03 0 -0.12(-0.64%)
Aug 03, 2022 19.15 19.15 19.15 19.15 5 +0.36(+1.90%)
Aug 02, 2022 18.79 18.79 18.79 18.79 11 +0.00(+0.02%)
Aug 01, 2022 18.79 18.79 18.79 18.79 0 +0.08(+0.45%)
Jul 29, 2022 18.70 18.70 18.70 18.70 0 +0.14(+0.75%)
Jul 28, 2022 18.56 18.56 18.56 18.56 0 +0.30(+1.66%)
Jul 27, 2022 18.26 18.26 18.26 18.26 0 +0.66(+3.76%)
Jul 26, 2022 17.60 17.60 17.60 17.60 0 -0.49(-2.71%)
Jul 25, 2022 18.09 18.09 18.09 18.09 21 -0.05(-0.28%)
Jul 22, 2022 18.14 18.14 18.14 18.14 100 -0.29(-1.57%)
Jul 21, 2022 18.43 18.43 18.43 18.43 0 +0.26(+1.41%)
Jul 20, 2022 18.17 18.17 18.17 18.17 22 +0.28(+1.58%)
Jul 19, 2022 17.89 17.89 17.89 17.89 2 +0.58(+3.37%)
Jul 18, 2022 17.31 17.31 17.31 17.31 0 -0.01(-0.06%)
Jul 15, 2022 17.32 17.32 17.32 17.32 0 +0.32(+1.90%)
Jul 14, 2022 16.99 17.00 16.99 17.00 101 -0.06(-0.35%)
Jul 13, 2022 17.06 17.06 17.06 17.06 2 -0.02(-0.10%)
Jul 12, 2022 17.07 17.07 17.07 17.07 1 -0.15(-0.87%)
Jul 11, 2022 17.22 17.22 17.22 17.22 6 -0.45(-2.55%)
Jul 08, 2022 17.67 17.67 17.67 17.67 0 +0.00(+0.02%)
Jul 07, 2022 17.67 17.67 17.67 17.67 3 +0.47(+2.73%)
Jul 06, 2022 17.20 17.20 17.20 17.20 0 -0.04(-0.23%)
Jul 05, 2022 17.24 17.24 17.24 17.24 4 +0.33(+1.96%)
Jul 01, 2022 16.91 16.91 16.91 16.91 100 +0.20(+1.21%)
Jun 30, 2022 16.71 16.71 16.71 16.71 1 -0.26(-1.51%)
Jun 29, 2022 16.96 16.96 16.96 16.96 1 -0.08(-0.47%)
Jun 28, 2022 17.04 17.04 17.04 17.04 0 -0.44(-2.52%)
Jun 27, 2022 17.49 17.49 17.49 17.49 1 -0.12(-0.67%)
Jun 24, 2022 17.60 17.60 17.60 17.60 100 +0.63(+3.71%)
Jun 23, 2022 16.97 16.97 16.97 16.97 0 +0.23(+1.39%)
Jun 22, 2022 16.74 16.74 16.74 16.74 0 +0.01(+0.06%)
Jun 21, 2022 16.73 16.73 16.73 16.73 5 +0.29(+1.75%)
Jun 17, 2022 16.44 16.44 16.44 16.44 100 +0.20(+1.21%)
Jun 16, 2022 16.65 16.65 16.25 16.25 111 -0.74(-4.37%)
Jun 15, 2022 16.99 16.99 16.99 16.99 125 +0.29(+1.75%)
Jun 14, 2022 16.70 16.70 16.70 16.70 2 +0.03(+0.19%)
Jun 13, 2022 17.11 17.11 16.66 16.66 105 -0.81(-4.66%)
Jun 10, 2022 17.47 17.48 17.46 17.48 1,003 -0.57(-3.18%)
Jun 09, 2022 18.05 18.05 18.05 18.05 10 -0.38(-2.07%)
Jun 08, 2022 18.43 18.43 18.43 18.43 1 -0.18(-0.99%)
Jun 07, 2022 18.62 18.62 18.62 18.62 0 +0.15(+0.83%)
Jun 06, 2022 18.46 18.46 18.46 18.46 4 +0.07(+0.37%)
Jun 03, 2022 18.40 18.40 18.40 18.40 100 -0.42(-2.25%)
Jun 02, 2022 18.64 18.82 18.64 18.82 599 +0.61(+3.36%)
Jun 01, 2022 18.21 18.21 18.21 18.21 0 -0.20(-1.10%)
May 31, 2022 18.41 18.41 18.41 18.41 2 -0.08(-0.41%)
May 27, 2022 18.48 18.48 18.48 18.48 100 +0.46(+2.54%)
May 26, 2022 17.96 18.06 17.86 18.03 880 +0.49(+2.79%)
May 25, 2022 17.54 17.54 17.54 17.54 40 +0.35(+2.01%)
May 24, 2022 17.19 17.19 17.19 17.19 0 -0.39(-2.24%)
May 23, 2022 17.59 17.59 17.59 17.59 8 +0.11(+0.66%)
May 20, 2022 17.47 17.47 17.47 17.47 13 +0.05(+0.31%)
May 19, 2022 17.42 17.42 17.42 17.42 133 +0.01(+0.03%)
May 18, 2022 17.41 17.41 17.41 17.41 0 -0.89(-4.85%)
May 17, 2022 18.18 18.40 18.18 18.30 887 +0.29(+1.62%)
May 16, 2022 18.01 18.01 18.01 18.01 63 -0.25(-1.37%)
May 13, 2022 18.18 18.26 18.18 18.26 567 +0.67(+3.82%)
May 12, 2022 17.59 17.59 17.59 17.59 80 +0.09(+0.49%)
May 11, 2022 16.93 18.12 16.93 17.50 908 -0.54(-3.01%)
May 10, 2022 18.14 18.22 18.04 18.04 959 +0.23(+1.31%)
May 09, 2022 18.28 18.28 17.81 17.81 721 -0.77(-4.13%)
May 06, 2022 18.54 18.58 18.54 18.58 446 -0.42(-2.21%)
May 05, 2022 19.00 19.00 19.00 19.00 55 -0.90(-4.50%)
May 04, 2022 19.89 19.89 19.89 19.89 18 +0.42(+2.17%)
May 03, 2022 19.47 19.47 19.47 19.47 0 +0.02(+0.10%)
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.