E.Merge Technology Acquisition Corp. Unitのデータ

E.Merge Technology Acquisition Corp. Unitの基本情報

名前 E.Merge Technology Acquisition Corp. Unit
ティッカー ETACU
国 United States
上場年 2020.0
セクター Finance

E.Merge Technology Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.25 11.13 11.22 11.18 31000.0 11.18
2021-02-12 11.25 11.1 11.25 11.2 13600.0 11.2
2021-02-11 11.4 11.24 11.4 11.25 36200.0 11.25
2021-02-10 11.4 11.14 11.29 11.4 11700.0 11.4
2021-02-09 11.27 11.14 11.2 11.2 62500.0 11.2
2021-02-08 11.35 11.12 11.32 11.2 237300.0 11.2
2021-02-05 11.52 11.23 11.51 11.23 82200.0 11.23
2021-02-04 11.5 11.28 11.29 11.35 154900.0 11.35
2021-02-03 11.52 11.14 11.19 11.29 97400.0 11.29
2021-02-02 11.14 11.02 11.08 11.06 29300.0 11.06
2021-02-01 11.13 10.85 10.92 10.97 162300.0 10.97
2021-01-29 10.99 10.86 10.93 10.93 6700.0 10.93
2021-01-28 11.0 10.78 10.9 11.0 32600.0 11.0
2021-01-27 11.19 10.72 11.19 10.92 39600.0 10.92
2021-01-26 11.42 11.19 11.41 11.25 18900.0 11.25
2021-01-25 11.8 11.34 11.61 11.46 61500.0 11.46
2021-01-22 11.6 11.35 11.4 11.6 102300.0 11.6
2021-01-21 11.5 11.12 11.2 11.35 62800.0 11.35
2021-01-20 11.15 10.99 11.15 11.02 119500.0 11.02
2021-01-19 11.1 10.95 11.06 11.06 280700.0 11.06
2021-01-15 11.15 10.94 11.04 11.0 41000.0 11.0
2021-01-14 11.14 10.99 10.99 11.04 108200.0 11.04
2021-01-13 11.09 10.9 10.95 10.99 88900.0 10.99
2021-01-12 11.0 10.88 10.9 10.94 86700.0 10.94
2021-01-11 10.88 10.75 10.85 10.81 161400.0 10.81
2021-01-08 10.8 10.75 10.78 10.8 15600.0 10.8
2021-01-07 10.99 10.64 10.99 10.74 23400.0 10.74
2021-01-06 10.73 10.67 10.68 10.73 500.0 10.73
2021-01-05 10.75 10.62 10.67 10.75 82800.0 10.75
2021-01-04 10.83 10.6 10.74 10.6 57100.0 10.6
2020-12-31 10.93 10.65 10.72 10.66 112300.0 10.66
2020-12-30 10.95 10.72 10.95 10.74 17100.0 10.74
2020-12-29 11.0 10.75 10.9 10.75 109900.0 10.75
2020-12-28 10.95 10.73 10.85 10.83 164000.0 10.83
2020-12-24 10.87 10.62 10.79 10.74 20900.0 10.74
2020-12-23 10.78 10.64 10.65 10.7 67100.0 10.7
2020-12-22 10.7 10.6 10.6 10.65 263600.0 10.65
2020-12-21 10.64 10.56 10.59 10.59 117200.0 10.59
2020-12-18 10.6 10.56 10.6 10.6 36100.0 10.6
2020-12-17 10.65 10.59 10.59 10.6 8300.0 10.6
2020-12-16 10.65 10.5 10.55 10.55 35400.0 10.55
2020-12-15 11.03 10.52 10.54 10.52 55800.0 10.52
2020-12-14 10.64 10.48 10.58 10.51 116400.0 10.51
2020-12-11 10.45 10.31 10.31 10.42 270700.0 10.42
2020-12-10 10.37 10.26 10.35 10.28 42600.0 10.28
2020-12-09 10.39 10.3 10.39 10.3 8000.0 10.3
2020-12-08 10.3 10.22 10.26 10.29 257200.0 10.29
2020-12-07 10.35 10.25 10.35 10.28 11200.0 10.28
2020-12-04 10.3 10.24 10.25 10.25 12900.0 10.25
2020-12-03 10.18 10.18 10.18 10.18 300.0 10.18
2020-12-02 10.23 10.15 10.15 10.23 11600.0 10.23
2020-12-01 10.23 10.13 10.23 10.13 2400.0 10.13
2020-11-30 10.24 10.07 10.24 10.15 39100.0 10.15
2020-11-27 10.25 10.17 10.22 10.17 4200.0 10.17
2020-11-25 10.15 10.08 10.09 10.15 22400.0 10.15
2020-11-24 10.08 10.01 10.04 10.04 12300.0 10.04
2020-11-23 10.07 10.01 10.01 10.04 23100.0 10.04
2020-11-20 10.05 9.98 9.98 10.0 20500.0 10.0
2020-11-19 10.03 9.97 9.97 10.03 500300.0 10.03
2020-11-18 10.01 9.97 10.0 10.0 5800.0 10.0
2020-11-17 10.0 9.94 9.95 9.97 64300.0 9.97
2020-11-16 10.0 9.92 9.99 9.92 35700.0 9.92
2020-11-13 9.96 9.96 9.96 9.96 0.0 9.96
2020-11-12 9.96 9.92 9.92 9.96 200.0 9.96
2020-11-11 9.96 9.96 9.96 9.96 1000.0 9.96
2020-11-10 10.02 9.95 10.02 10.0 3700.0 10.0
2020-11-09 9.99 9.93 9.97 9.93 8000.0 9.93
2020-11-06 9.94 9.94 9.94 9.94 500.0 9.94
2020-11-05 9.95 9.92 9.94 9.92 7000.0 9.92
2020-11-04 9.93 9.92 9.92 9.93 17200.0 9.93
2020-11-03 9.96 9.93 9.96 9.96 380000.0 9.96
2020-11-02 9.99 9.95 9.99 9.98 9500.0 9.98
2020-10-30 9.98 9.95 9.95 9.97 35900.0 9.97
2020-10-29 9.98 9.83 9.98 9.98 179900.0 9.98
2020-10-28 10.0 9.95 9.95 9.98 35700.0 9.98
2020-10-27 10.0 9.97 9.98 9.97 690700.0 9.97
2020-10-26 10.02 9.98 9.98 9.98 2700.0 9.98
2020-10-23 10.0 9.98 10.0 9.98 9500.0 9.98
2020-10-22 10.01 10.01 10.01 10.01 3000.0 10.01
2020-10-21 10.05 10.0 10.01 10.01 34900.0 10.01
2020-10-20 10.05 10.0 10.0 10.04 26300.0 10.04
2020-10-19 10.05 10.05 10.05 10.05 600.0 10.05
2020-10-16 10.02 10.0 10.0 10.0 330700.0 10.0
2020-10-15 10.06 10.0 10.06 10.01 47000.0 10.01
2020-10-14 10.06 10.02 10.02 10.02 1000.0 10.02
2020-10-13 10.03 10.01 10.01 10.01 600.0 10.01
2020-10-12 10.06 10.02 10.05 10.02 2700.0 10.02
2020-10-09 10.01 10.0 10.0 10.01 1000.0 10.01
2020-10-08 10.05 10.01 10.01 10.03 6500.0 10.03
2020-10-07 10.05 10.0 10.0 10.02 27600.0 10.02
2020-10-06 10.05 10.0 10.0 10.03 6200.0 10.03
2020-10-05 10.08 10.0 10.01 10.02 13000.0 10.02
2020-10-02 10.1 9.44 10.02 10.06 197600.0 10.06
2020-10-01 10.25 10.03 10.16 10.03 53800.0 10.03
2020-09-30 10.15 10.05 10.14 10.08 322700.0 10.08
2020-09-29 10.16 10.09 10.09 10.12 57300.0 10.12
2020-09-28 10.2 10.11 10.14 10.15 1500.0 10.15
2020-09-25 10.16 10.1 10.1 10.16 151700.0 10.16
2020-09-24 10.21 10.1 10.2 10.11 68800.0 10.11
2020-09-23 10.2 10.19 10.19 10.2 1700.0 10.2
2020-09-22 10.19 10.1 10.15 10.19 31900.0 10.19
2020-09-21 10.18 10.05 10.15 10.12 50900.0 10.12
2020-09-18 10.22 10.1 10.15 10.18 466000.0 10.18
2020-09-17 10.1 10.05 10.09 10.08 337100.0 10.08
2020-09-16 10.14 10.01 10.1 10.02 795900.0 10.02
2020-09-15 10.33 10.06 10.07 10.1 75800.0 10.1
2020-09-14 10.06 10.03 10.06 10.03 901700.0 10.03
2020-09-11 10.05 10.01 10.02 10.05 37000.0 10.05
2020-09-10 10.05 10.0 10.05 10.02 1030700.0 10.02
2020-09-09 10.06 10.0 10.03 10.06 126100.0 10.06
2020-09-08 10.05 10.01 10.05 10.04 6300.0 10.04
2020-09-04 10.03 10.0 10.03 10.03 297900.0 10.03
2020-09-03 10.05 10.0 10.02 10.05 730800.0 10.05
2020-09-02 10.02 9.97 9.97 10.0 718500.0 10.0
2020-09-01 10.02 10.0 10.0 10.01 197900.0 10.01
2020-08-31 10.03 9.98 9.98 10.0 56500.0 10.0
2020-08-28 10.02 10.0 10.0 10.0 4000.0 10.0
2020-08-27 10.03 10.01 10.02 10.01 47900.0 10.01
2020-08-26 10.03 10.01 10.01 10.03 510700.0 10.03
2020-08-25 10.04 10.01 10.02 10.02 61900.0 10.02
2020-08-24 10.03 10.0 10.0 10.01 688300.0 10.01
2020-08-21 10.02 10.01 10.01 10.01 80300.0 10.01
2020-08-20 10.01 10.0 10.0 10.01 685200.0 10.01
2020-08-19 10.01 10.0 10.0 10.0 5413500.0 10.0
2020-08-18 10.01 9.99 10.0 10.01 1362900.0 10.01
2020-08-17 10.01 10.0 10.01 10.01 788600.0 10.01
2020-08-14 10.01 9.99 10.01 10.0 174900.0 10.0
2020-08-13 10.01 10.0 10.0 10.0 281900.0 10.0
2020-08-12 10.02 10.0 10.0 10.02 640800.0 10.02
2020-08-11 10.02 10.0 10.01 10.01 614300.0 10.01
2020-08-10 10.02 9.99 9.99 10.02 45700.0 10.02
2020-08-07 10.02 9.99 9.99 10.0 1221100.0 10.0
2020-08-06 10.04 10.0 10.01 10.0 969500.0 10.0
2020-08-05 10.01 10.0 10.0 10.01 1250400.0 10.01
2020-08-04 10.02 10.0 10.01 10.01 1156200.0 10.01
2020-08-03 10.03 9.98 10.01 10.03 1275400.0 10.03
2020-07-31 10.05 10.0 10.03 10.0 14036500.0 10.0