ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Empress Rty Corp (OP:EMPYF)

0.7312 +0.0132 (+1.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.7200 0.7660 0.7200 0.7312 589,410 +0.01(+1.84%)
Apr 09, 2026 0.6781 0.7200 0.6696 0.7180 700,143 +0.04(+5.90%)
Apr 08, 2026 0.6800 0.7116 0.6536 0.6780 547,121 +0.02(+3.75%)
Apr 07, 2026 0.6800 0.6800 0.6500 0.6535 136,532 -0.02(-3.47%)
Apr 06, 2026 0.7166 0.7166 0.6631 0.6770 256,918 -0.01(-1.27%)
Apr 02, 2026 0.6865 0.7035 0.6600 0.6857 185,271 -0.02(-2.35%)
Apr 01, 2026 0.7075 0.7149 0.6901 0.7022 225,085 +0.02(+2.89%)
Mar 31, 2026 0.6540 0.6900 0.6540 0.6825 270,705 +0.03(+5.00%)
Mar 30, 2026 0.6962 0.6962 0.6412 0.6500 430,216 -0.01(-1.93%)
Mar 27, 2026 0.6581 0.6815 0.6476 0.6628 184,811 +0.01(+1.64%)
Mar 26, 2026 0.6700 0.6959 0.6414 0.6521 305,706 -0.04(-5.20%)
Mar 25, 2026 0.7450 0.7450 0.6763 0.6879 518,840 +0.03(+4.23%)
Mar 24, 2026 0.6350 0.6740 0.6100 0.6600 567,944 +0.02(+3.13%)
Mar 23, 2026 0.5901 0.6500 0.5900 0.6400 498,704 +0.03(+4.40%)
Mar 20, 2026 0.6510 0.6683 0.6000 0.6130 669,703 -0.04(-5.82%)
Mar 19, 2026 0.6700 0.6830 0.6178 0.6509 666,048 -0.03(-4.71%)
Mar 18, 2026 0.7169 0.7600 0.6652 0.6831 507,861 -0.04(-6.17%)
Mar 17, 2026 0.7225 0.7450 0.7100 0.7280 314,497 -0.00(-0.29%)
Mar 16, 2026 0.7538 0.7660 0.7200 0.7301 501,513 -0.02(-2.65%)
Mar 13, 2026 0.7950 0.7950 0.7262 0.7500 460,370 -0.02(-1.96%)
Mar 12, 2026 0.7792 0.7792 0.7500 0.7650 350,973 -0.01(-1.85%)
Mar 11, 2026 0.8200 0.8394 0.7700 0.7794 453,224 -0.05(-5.64%)
Mar 10, 2026 0.8200 0.8443 0.8162 0.8260 364,010 -0.01(-0.76%)
Mar 09, 2026 0.8133 0.8660 0.7760 0.8323 414,355 +0.04(+5.11%)
Mar 06, 2026 0.8310 0.8750 0.7653 0.7918 849,474 -0.06(-6.76%)
Mar 05, 2026 0.8250 0.9000 0.8250 0.8492 417,074 +0.02(+2.31%)
Mar 04, 2026 0.8113 0.8411 0.8113 0.8300 234,891 +0.01(+0.67%)
Mar 03, 2026 0.8700 0.9000 0.8124 0.8245 272,020 -0.07(-8.17%)
Mar 02, 2026 0.8700 0.9054 0.8700 0.8979 265,593 +0.04(+4.39%)
Feb 27, 2026 0.8670 0.8800 0.8571 0.8601 228,886 -0.00(-0.57%)
Feb 26, 2026 0.8892 0.9012 0.8600 0.8650 163,452 -0.02(-2.25%)
Feb 25, 2026 0.8901 0.9000 0.8710 0.8849 283,987 -0.01(-1.62%)
Feb 24, 2026 0.8900 0.9098 0.8701 0.8995 211,317 +0.00(+0.06%)
Feb 23, 2026 0.9100 0.9100 0.8670 0.8990 475,826 -0.00(-0.11%)
Feb 20, 2026 0.9030 0.9100 0.8346 0.9000 339,327 +0.02(+2.27%)
Feb 19, 2026 0.8491 0.9020 0.8491 0.8800 239,845 +0.01(+0.89%)
Feb 18, 2026 0.8512 0.8960 0.8420 0.8722 179,254 +0.03(+3.05%)
Feb 17, 2026 0.9250 0.9270 0.8130 0.8464 377,679 -0.08(-8.50%)
Feb 13, 2026 0.9000 0.9300 0.8900 0.9250 364,009 +0.06(+6.32%)
Feb 12, 2026 0.9000 0.9300 0.8691 0.8700 1,025,715 -0.03(-2.79%)
Feb 11, 2026 0.9000 0.9100 0.8541 0.8950 274,860 +0.02(+2.29%)
Feb 10, 2026 0.9200 0.9200 0.8700 0.8750 512,663 +0.01(+0.57%)
Feb 09, 2026 0.8000 0.8830 0.7988 0.8700 687,758 +0.10(+12.43%)
Feb 06, 2026 0.7545 0.7795 0.7457 0.7738 276,272 +0.03(+4.40%)
Feb 05, 2026 0.7700 0.8033 0.7300 0.7412 661,832 -0.06(-8.01%)
Feb 04, 2026 0.8495 0.8500 0.7802 0.8057 250,448 -0.02(-2.34%)
Feb 03, 2026 0.8619 0.8660 0.7800 0.8250 552,830 +0.05(+7.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.