Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Funds (EMCR)
Exchange Traded Funds (EMCR) Historical

EMCR Exchange Traded Funds

81.48

0.29 (0.36%)

Jul 18 2024 - Closed

Delayed by 15 minutes

EMCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	81.48	0.29	0.36%	81.36	81.48	81.36	244
Jul 17 2024	81.19	-0.46	-0.56%	81.47	81.47	81.15	258
Jul 16 2024	81.65	0.08	0.10%	81.60	81.65	81.50	127
Jul 15 2024	81.57	0.07	0.09%	81.80	81.80	81.40	721
Jul 12 2024	81.50	-0.25	-0.31%	81.70	81.70	81.47	383
Jul 11 2024	81.75	0.09	0.11%	81.64	81.75	81.50	304
Jul 10 2024	81.66	0.12	0.15%	81.60	81.78	81.60	564
Jul 09 2024	81.54	-0.06	-0.07%	81.81	81.81	81.54	1,200
Jul 08 2024	81.60	0.04	0.05%	81.52	81.60	81.40	59
Jul 05 2024	81.56	0.06	0.07%	81.43	81.64	81.40	549
Jul 04 2024	81.50	0.01	0.01%	81.55	81.66	81.40	870
Jul 03 2024	81.49	-0.31	-0.38%	81.64	81.77	81.49	1,395
Jul 02 2024	81.80	0.09	0.11%	81.83	81.86	81.70	668
Jul 01 2024	81.71	-0.33	-0.40%	81.67	81.71	81.43	783
Jun 28 2024	82.04	-0.13	-0.16%	82.33	82.34	81.93	1,034
Jun 27 2024	82.17	-0.03	-0.04%	82.01	82.17	81.84	2,130
Jun 26 2024	82.20	0.02	0.02%	82.23	82.38	82.20	1,106
Jun 25 2024	82.18	0.07	0.09%	82.02	82.22	82.02	77
Jun 24 2024	82.11	-0.16	-0.19%	82.02	82.15	81.99	594
Jun 21 2024	82.27	0.27	0.33%	82.48	82.48	82.21	401
Jun 20 2024	82.00	0.04	0.05%	82.17	82.17	81.98	9,466
Jun 19 2024	81.96	0.23	0.28%	82.06	82.06	81.96	252
Jun 18 2024	81.73	-0.17	-0.21%	81.76	81.97	81.73	3,312
Jun 17 2024	81.90	-0.24	-0.29%	82.07	82.10	81.90	441
Jun 14 2024	82.14	0.46	0.56%	82.10	82.25	82.10	1,042
Jun 13 2024	81.68	-1.57	-1.89%	81.67	81.75	81.20	7,919
Jun 12 2024	83.25	-0.45	-0.54%	83.75	83.86	83.25	1,392
Jun 11 2024	83.70	0.02	0.02%	83.51	83.70	83.51	14,059
Jun 10 2024	83.68	0.54	0.65%	83.31	83.68	83.31	1,702
Jun 07 2024	83.14	0.28	0.34%	82.98	83.14	82.51	3,598
Jun 06 2024	82.86	0.07	0.08%	82.99	83.02	82.80	3,299
Jun 05 2024	82.79	0.13	0.16%	82.82	82.82	82.58	171
Jun 04 2024	82.66	0.05	0.06%	82.69	82.76	82.58	383
Jun 03 2024	82.61	0.07	0.08%	82.64	82.89	82.58	4,916
May 31 2024	82.54	-0.01	-0.01%	82.57	82.72	82.49	250
May 30 2024	82.55	0.04	0.05%	82.46	82.58	82.46	2,597
May 29 2024	82.51	0.28	0.34%	82.45	82.52	82.17	1,845
May 28 2024	82.23	-0.33	-0.40%	82.52	82.52	82.23	1,138
May 27 2024	82.56	0.19	0.23%	82.41	82.70	82.41	300
May 24 2024	82.37	-0.25	-0.30%	82.55	82.55	82.37	330
May 23 2024	82.62	-0.11	-0.13%	83.00	83.00	82.51	533
May 22 2024	82.73	0.11	0.13%	82.66	82.75	82.46	606
May 21 2024	82.62	0.10	0.12%	82.59	82.69	82.35	683
May 20 2024	82.52	0.00	0.00%	82.57	82.57	82.33	5,481
May 17 2024	82.52	-0.21	-0.25%	82.66	82.76	82.52	475
May 16 2024	82.73	0.10	0.12%	82.67	82.73	82.38	531
May 15 2024	82.63	0.11	0.13%	82.59	82.63	82.28	4,744
May 14 2024	82.52	-0.04	-0.05%	82.72	82.72	82.52	32
May 13 2024	82.56	-0.04	-0.05%	82.89	82.89	82.51	881
May 10 2024	82.60	0.06	0.07%	82.70	82.84	82.60	451
May 09 2024	82.54	-0.19	-0.23%	82.91	82.91	82.54	187
May 08 2024	82.73	0.03	0.04%	82.84	82.84	82.73	306
May 07 2024	82.70	0.26	0.32%	82.85	82.97	82.67	1,197
May 06 2024	82.44	-0.01	-0.01%	82.67	82.67	82.44	2,147
May 03 2024	82.45	-0.21	-0.25%	82.55	82.59	82.40	7,033
May 02 2024	82.66	0.36	0.44%	82.69	82.69	82.57	542
Apr 30 2024	82.30	-0.20	-0.24%	82.50	82.66	82.30	6,101
Apr 29 2024	82.50	-0.10	-0.12%	82.30	82.50	82.30	333
Apr 26 2024	82.60	0.35	0.43%	81.99	82.61	81.99	1,758
Apr 25 2024	82.25	-0.18	-0.22%	82.35	82.35	82.25	297
Apr 24 2024	82.43	-0.21	-0.25%	82.80	82.82	82.43	313
Apr 23 2024	82.64	-0.20	-0.24%	82.42	82.64	82.42	104
Apr 22 2024	82.84	-0.02	-0.02%	82.59	82.97	82.56	979

Exchange Traded Funds

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