Emmis Acquisition Corp. (EMIS) stock
EMISNasdaqBlank ChecksFiscal year ends December 31Also trades as EMISR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026
$10.33+0.00 (0.00%)
Close on Nov 13, 2026Market cap $162.96MP/E –Yield –
Price history
Emmis Acquisition share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.33
0.00% on the day
52-week range
$9.92 – $10.38
-0.5% from the high
Change over 52 weeks
+3.8%
From $9.95 on Nov 13, 2025
Average volume
12,247
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | – |
| Nov 12, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | 186 |
| Nov 11, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | 6 |
| Nov 10, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | -0.48% | 60,114 |
| Nov 9, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | +0.34% | 135 |
| Nov 6, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | – |
| Nov 5, 2026 | $10.32 | $10.35 | $10.30 | $10.35 | +0.34% | 60,075 |
| Nov 4, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | – |
| Nov 3, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | – |
| Nov 2, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | – |
| Oct 30, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 8 |
| Oct 29, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 27 |
| Oct 28, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 20 |
| Oct 27, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | +0.10% | 1,258 |
| Oct 26, 2026 | $10.28 | $10.30 | $10.28 | $10.30 | +0.19% | 23,213 |
| Oct 23, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 6 |
| Oct 22, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 19 |
| Oct 21, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 6 |
| Oct 20, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 6 |
| Oct 19, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 7 |
| Oct 16, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +0.05% | 50,006 |
| Oct 15, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 11 |
| Oct 14, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 6 |
| Oct 13, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 6 |
| Oct 12, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +0.05% | 506 |
| Oct 9, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 6 |
| Oct 8, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 6 |
| Oct 7, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 45 |
| Oct 6, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 7 |
| Oct 5, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 6 |
| Oct 2, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 11 |
| Oct 1, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 7 |
| Sep 30, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 6 |
| Sep 29, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 6 |
| Sep 28, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 6 |
| Sep 25, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +0.10% | 34,195 |
| Sep 24, 2026 | $10.26 | $10.26 | $10.25 | $10.26 | +0.10% | 385,306 |
| Sep 23, 2026 | $10.25 | $10.25 | $10.23 | $10.25 | +0.10% | 1,870 |
| Sep 22, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | -0.19% | 243,712 |
| Sep 21, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | 117 |
| Sep 18, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +0.10% | 398 |
| Sep 17, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 43 |
| Sep 16, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 25,007 |
| Sep 15, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 2,505 |
| Sep 14, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 17 |
| Sep 11, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 14 |
| Sep 10, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 6 |
| Sep 9, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 42 |
| Sep 8, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 13 |
| Sep 4, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 12 |
| Sep 3, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | -0.10% | 83,026 |
| Sep 2, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +0.39% | 34,817 |
| Sep 1, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | – |
| Aug 31, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | -0.20% | 115 |
| Aug 28, 2026 | $10.24 | $10.25 | $10.24 | $10.24 | 0.00% | 50,708 |
| Aug 27, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | 0.00% | 7 |
| Aug 26, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +0.20% | 309 |
| Aug 25, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 307 |
| Aug 24, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | – |
| Aug 21, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | -0.20% | 109 |
| Aug 20, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +0.29% | 107 |
| Aug 19, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | – |
| Aug 18, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | – |
| Aug 17, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | -0.10% | 106 |
| Aug 14, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 7 |
| Aug 13, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 7 |
| Aug 12, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 15 |
| Aug 11, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 7 |
| Aug 10, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 5,006 |
| Aug 7, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 6 |
| Aug 6, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 6 |
| Aug 5, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 12 |
| Aug 4, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +0.10% | 106 |
| Aug 3, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 6 |
| Jul 31, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 6 |
| Jul 30, 2026 | $10.20 | $10.21 | $10.20 | $10.21 | +0.10% | 20,574 |
| Jul 29, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +0.10% | 1,206 |
| Jul 28, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +0.10% | 10,706 |
| Jul 27, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 7 |
| Jul 24, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 7 |
| Jul 23, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 7 |
| Jul 22, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 5,806 |
| Jul 21, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 107 |
| Jul 20, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 6 |
| Jul 17, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 6 |
| Jul 16, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 6 |
| Jul 15, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 6 |
| Jul 14, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 6 |
| Jul 13, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Jul 10, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Jul 9, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Jul 8, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Jul 7, 2026 | $10.18 | $10.19 | $10.18 | $10.18 | 0.00% | 15,575 |
| Jul 6, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 12,027 |
| Jul 2, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +0.69% | 5,006 |
| Jul 1, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | 0.00% | 20 |
| Jun 30, 2026 | $10.12 | $10.12 | $10.11 | $10.11 | -0.39% | 15,107 |
| Jun 29, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 26, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 25, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 24, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 23, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 22, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 18, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 17, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 16, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 15, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 12, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 11, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Jun 10, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +0.20% | 5,000 |
| Jun 9, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | – |
| Jun 8, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | – |
| Jun 5, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | – |
| Jun 4, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | – |
| Jun 3, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 2 |
| Jun 2, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 5 |
| Jun 1, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 10 |
| May 29, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | -0.20% | 221 |
| May 28, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 13 |
| May 27, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 9 |
| May 26, 2026 | $10.10 | $10.15 | $10.10 | $10.15 | +0.50% | 9,466 |
| May 22, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 21, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 20, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 19, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 18, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 15, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 14, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 13, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 12, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 11, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| May 8, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 12 |
| May 7, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 4 |
| May 6, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | -0.20% | 5,401 |
| May 5, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | – |
| May 4, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | – |
| May 1, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | – |
| Apr 30, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | – |
| Apr 29, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | 8 |
| Apr 28, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +0.25% | 43,418 |
| Apr 27, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| Apr 24, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 7 |
| Apr 23, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 1 |
| Apr 22, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +0.05% | 40,988 |
| Apr 21, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 3 |
| Apr 20, 2026 | $10.08 | $10.09 | $10.08 | $10.09 | +0.10% | 21,301 |
| Apr 17, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | 5,000 |
| Apr 16, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +0.30% | 28,743 |
| Apr 15, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Apr 14, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Apr 13, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Apr 10, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Apr 9, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Apr 8, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Apr 7, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 2 |
| Apr 6, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Apr 2, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 400 |
| Apr 1, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 5 |
| Mar 31, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +0.15% | 4,513 |
| Mar 30, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +0.05% | 200 |
| Mar 27, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 5,603 |
| Mar 26, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 6 |
| Mar 25, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Mar 24, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 5 |
| Mar 23, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 5 |
| Mar 20, 2026 | $10.01 | $10.03 | $10.01 | $10.03 | +0.10% | 11,117 |
| Mar 19, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 165 |
| Mar 18, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Mar 17, 2026 | $10.04 | $10.04 | $10.01 | $10.02 | -0.60% | 35,200 |
| Mar 16, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +0.30% | 201 |
| Mar 13, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Mar 12, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Mar 11, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 9,797 |
| Mar 10, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 1 |
| Mar 9, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Mar 6, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Mar 5, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Mar 4, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 10 |
| Mar 3, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 11 |
| Mar 2, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 30 |
| Feb 27, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 1,035 |
| Feb 26, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 43 |
| Feb 25, 2026 | $10.03 | $10.05 | $10.02 | $10.05 | +0.30% | 6,517 |
| Feb 24, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Feb 23, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Feb 20, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Feb 19, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 51,123 |
| Feb 18, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 18,030 |
| Feb 17, 2026 | $10.02 | $10.03 | $10.01 | $10.02 | -0.10% | 12,368 |
| Feb 13, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -0.20% | 6,101 |
| Feb 12, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | -0.10% | 124 |
| Feb 11, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 1,564 |
| Feb 10, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +0.17% | 251 |
| Feb 9, 2026 | $10.08 | $10.08 | $10.03 | $10.04 | -0.17% | 4,200 |
| Feb 6, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 3,350 |
| Feb 5, 2026 | $10.09 | $10.09 | $10.05 | $10.06 | 0.00% | 8,903 |
| Feb 4, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 45 |
| Feb 3, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 63 |
| Feb 2, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | 0.00% | 49,660 |
| Jan 30, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +0.10% | 3,650 |
| Jan 29, 2026 | $10.06 | $10.06 | $10.05 | $10.05 | -0.10% | 16,741 |
| Jan 28, 2026 | $10.08 | $10.08 | $10.06 | $10.06 | 0.00% | 11,097 |
| Jan 27, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +0.60% | 130 |
| Jan 26, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | -0.60% | 6,051 |
| Jan 23, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 42 |
| Jan 22, 2026 | $10.08 | $10.08 | $9.99 | $10.06 | -0.30% | 21,385 |
| Jan 21, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +0.40% | 1,339 |
| Jan 20, 2026 | $10.09 | $10.09 | $10.04 | $10.05 | +0.20% | 18,614 |
| Jan 16, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 16 |
| Jan 15, 2026 | $10.01 | $10.03 | $10.01 | $10.03 | +0.70% | 193,635 |
| Jan 14, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | – |
| Jan 13, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | – |
| Jan 12, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | – |
| Jan 9, 2026 | $9.96 | $9.96 | $9.95 | $9.96 | -0.50% | 5,013 |
| Jan 8, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | – |
| Jan 7, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | – |
| Jan 6, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +0.60% | 128 |
| Jan 5, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 2 |
| Jan 2, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Dec 31, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 32 |
| Dec 30, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | -0.50% | 163 |
| Dec 29, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 3 |
| Dec 26, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 12 |
| Dec 24, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 2 |
| Dec 23, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 1 |
| Dec 22, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | -0.10% | 2,601 |
| Dec 19, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 7 |
| Dec 18, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 18,000 |
| Dec 17, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 500,007 |
| Dec 16, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | -0.03% | 100 |
| Dec 15, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | -0.02% | 1,045 |
| Dec 12, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | -0.05% | 3,237 |
| Dec 11, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 102 |
| Dec 10, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 108 |
| Dec 9, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 208 |
| Dec 8, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 108 |
| Dec 5, 2025 | $9.93 | $10.02 | $9.93 | $10.02 | +0.54% | 207 |
| Dec 4, 2025 | $10.00 | $10.00 | $9.97 | $9.97 | -0.24% | 10,403 |
| Dec 3, 2025 | $9.96 | $9.99 | $9.94 | $9.99 | +0.40% | 35,887 |
| Dec 2, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | +0.10% | 101 |
| Dec 1, 2025 | $9.96 | $9.96 | $9.94 | $9.94 | -0.20% | 33,864 |
| Nov 28, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 124 |
| Nov 26, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | – |
| Nov 25, 2025 | $9.92 | $9.96 | $9.92 | $9.96 | +0.40% | 823 |
| Nov 24, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | – |
| Nov 21, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | – |
| Nov 20, 2025 | $9.93 | $9.94 | $9.92 | $9.92 | -0.14% | 100,100 |
| Nov 19, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | -0.16% | 1,000 |
| Nov 18, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Nov 17, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Nov 14, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 3 |
| Nov 13, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 2 |
| Nov 12, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Nov 11, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Nov 10, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 20 |
| Nov 7, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 15 |
| Nov 6, 2025 | $9.94 | $9.96 | $9.94 | $9.95 | +0.10% | 10,081 |
| Nov 5, 2025 | $9.95 | $9.95 | $9.94 | $9.94 | 0.00% | 252,206 |
| Nov 4, 2025 | $9.94 | $9.95 | $9.93 | $9.94 | +0.10% | 710,514 |
| Nov 3, 2025 | $9.93 | $9.94 | $9.93 | $9.93 | – | 3,992 |
Seasonality
EMIS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 12.8% | 2.0% | 9.4% | 44.8% | -0.3% | 0.5% | -3.7% | 1.8% | -2.3% | -1.5% | 5.9% |
| Months up | 3 of 9 | 2 of 9 | 1 of 9 | 4 of 9 | 5 of 8 | 1 of 9 | 2 of 9 | 3 of 9 | 2 of 9 | 2 of 9 | 4 of 9 | 2 of 8 |
| 2026 | 1.1% | -0.1% | 0.0% | 0.7% | 0.1% | -0.2% | 1.0% | 0.1% | 0.5% | 0.4% | 0.2% | |
| 2025 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 27.3% | 0.2% | -0.1% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | |||||
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2020 | 20.1% | -31.9% | -9.6% | 1.3% | 3.2% | -4.0% | 16.9% | 4.1% | 23.9% | -16.7% | 11.1% | 0.4% |
| 2019 | 13.5% | 88.5% | 32.6% | 24.6% | 10.5% | 19.0% | -4.5% | 4.7% | -8.0% | -19.0% | -33.0% | 50.3% |
| 2018 | 0.0% | 66.7% | -2.5% | 64.1% | 342.2% | -15.2% | 0.0% | -2.1% | 0.0% | -12.8% | 8.3% | -3.2% |
| 2017 | -13.3% | -7.7% | -2.1% | -6.4% | 2.3% | -2.2% | -9.1% | -40.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?