Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Global X Msci Emerging Markets Covered Call ETF (EMCC)
Global X Msci Emerging Markets Covered Call ETF (EMCC) Historical

EMCC Global X Msci Emerging Markets Covered Call ETF

24.38

0.0349 (0.14%)

Jun 28 2024 - Closed

Delayed by 15 minutes

EMCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	24.3451	0.00	0.00%	24.3451	24.3451	24.3451	0
Jun 27 2024	24.3451	0.02	0.09%	24.3451	24.3451	24.3451	1
Jun 26 2024	24.3229	-0.02	-0.07%	24.3229	24.3229	24.3229	5
Jun 25 2024	24.3401	-0.03	-0.13%	24.37	24.37	24.3401	479
Jun 24 2024	24.3729	-0.14	-0.58%	24.41	24.41	24.3729	30
Jun 21 2024	24.515	-0.06	-0.26%	24.515	24.515	24.515	20
Jun 20 2024	24.5799	-0.06	-0.26%	24.65	24.68	24.5799	289
Jun 18 2024	24.6442	0.21	0.84%	24.64	24.6442	24.64	51
Jun 17 2024	24.4387	0.17	0.69%	24.37	24.4387	24.34	392
Jun 14 2024	24.2702	0.05	0.19%	24.2702	24.2702	24.2702	60
Jun 13 2024	24.225	-0.05	-0.22%	24.26	24.26	24.225	66
Jun 12 2024	24.2793	0.24	0.99%	24.31	24.31	24.2793	71
Jun 11 2024	24.0405	-0.05	-0.23%	24.0405	24.0405	24.0405	7
Jun 10 2024	24.095	0.09	0.40%	23.90	24.095	23.90	262
Jun 07 2024	24.00	-0.19	-0.77%	24.11	24.11	24.00	102
Jun 06 2024	24.1852	0.13	0.54%	24.22	24.22	24.1852	64
Jun 05 2024	24.0545	0.35	1.50%	23.96	24.0545	23.96	18
Jun 04 2024	23.70	-0.34	-1.39%	23.72	23.72	23.63	358
Jun 03 2024	24.035	0.23	0.96%	24.04	24.04	24.035	17
May 31 2024	23.8055	-0.19	-0.79%	23.8055	23.8055	23.8055	2
May 30 2024	23.9945	-0.05	-0.21%	23.90	23.9945	23.90	15
May 29 2024	24.0454	-0.30	-1.23%	24.31	24.31	24.0454	55
May 28 2024	24.3457	-0.02	-0.08%	24.395	24.395	24.3457	114
May 24 2024	24.3651	0.09	0.35%	24.44	24.44	24.3651	602
May 23 2024	24.28	-0.13	-0.51%	24.46	24.46	24.28	209
May 22 2024	24.4051	-0.05	-0.20%	24.35	24.4051	24.35	816
May 21 2024	24.455	-0.08	-0.33%	24.4308	24.51	24.4308	264
May 20 2024	24.5358	-0.21	-0.87%	24.52	24.5358	24.52	25
May 17 2024	24.7501	0.16	0.67%	24.7376	24.7501	24.7376	120
May 16 2024	24.5851	0.00	0.00%	24.5851	24.5851	24.5851	1
May 15 2024	24.585	0.03	0.10%	24.585	24.585	24.585	16
May 14 2024	24.56	0.00	0.01%	24.5301	24.56	24.5301	135
May 13 2024	24.5578	0.01	0.03%	24.61	24.61	24.5578	14
May 10 2024	24.5501	0.00	0.02%	24.5501	24.5501	24.5501	5
May 09 2024	24.5451	0.00	0.00%	24.5451	24.5451	24.5451	1
May 08 2024	24.545	0.00	-0.01%	24.545	24.545	24.545	16
May 07 2024	24.5486	-0.01	-0.03%	24.52	24.58	24.52	285
May 06 2024	24.5551	0.00	0.02%	24.61	24.61	24.5551	86
May 03 2024	24.5501	0.00	0.00%	24.5501	24.5501	24.5501	2
May 02 2024	24.5501	0.03	0.11%	24.50	24.5501	24.50	3
May 01 2024	24.5236	0.01	0.06%	24.52	24.525	24.52	339
Apr 30 2024	24.5086	-0.02	-0.09%	24.31	24.54	24.31	323
Apr 29 2024	24.5305	0.04	0.16%	24.58	24.58	24.5305	276
Apr 26 2024	24.4901	0.03	0.14%	24.52	24.52	24.4901	194
Apr 25 2024	24.4567	0.04	0.15%	24.44	24.4567	24.415	772
Apr 24 2024	24.42	0.02	0.06%	24.45	24.45	24.42	1,343
Apr 23 2024	24.405	0.12	0.49%	24.27	24.405	24.27	33
Apr 22 2024	24.285	-0.15	-0.61%	24.26	24.285	24.26	92
Apr 19 2024	24.4351	-0.04	-0.18%	24.40	24.46	24.40	263
Apr 18 2024	24.48	0.13	0.51%	24.4599	24.48	24.4103	234
Apr 17 2024	24.3546	0.00	0.01%	24.3546	24.3546	24.3546	13
Apr 16 2024	24.3521	-0.20	-0.81%	24.31	24.3521	24.22	519
Apr 15 2024	24.5519	-0.06	-0.25%	24.58	24.58	24.5519	90
Apr 12 2024	24.6136	-0.16	-0.65%	24.74	24.74	24.6136	151
Apr 11 2024	24.775	0.04	0.15%	24.75	24.775	24.74	511
Apr 10 2024	24.7383	-0.03	-0.11%	24.72	24.75	24.7149	448
Apr 09 2024	24.7651	0.02	0.10%	24.78	24.78	24.7651	13
Apr 08 2024	24.7404	0.05	0.18%	24.77	24.77	24.7404	52
Apr 05 2024	24.6951	0.04	0.16%	24.71	24.73	24.6951	1,532
Apr 04 2024	24.6549	-0.04	-0.15%	24.765	24.77	24.6549	1,560
Apr 03 2024	24.6912	0.01	0.05%	24.6765	24.6912	24.65	2,535
Apr 02 2024	24.6799	0.03	0.12%	24.72	24.72	24.6799	68
Apr 01 2024	24.6501	0.02	0.08%	27.09	29.80	24.63	164

Global X Msci Emerging M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions