Global X Funds (EMM) Historical Stock Data
26.14 ↑0.19 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMM is down -0.12% a day on average. There have been 13 days where Global X Funds closed green and 17 days where EMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.98 | 26.14 | ↑$0.16 (0.60%) | 25.98 | 26.14 | 1.33K |
| 2025-01-13 | 26.05 | 25.95 | ↓$0.11 (-0.40%) | 25.93 | 26.05 | 4.12K |
| 2025-01-10 | 26.62 | 26.46 | ↓$0.15 (-0.58%) | 26.43 | 26.62 | 1.12K |
| 2025-01-08 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 267 |
| 2025-01-07 | 27.56 | 27.20 | ↓$0.36 (-1.31%) | 27.20 | 27.56 | 471 |
| 2025-01-06 | 27.43 | 27.38 | ↓$0.05 (-0.17%) | 27.38 | 27.47 | 4.63K |
| 2025-01-03 | 27.07 | 27.18 | ↑$0.11 (0.42%) | 27.07 | 27.18 | 592 |
| 2025-01-02 | 27.02 | 26.90 | ↓$0.12 (-0.43%) | 26.89 | 27.02 | 659 |
| 2024-12-31 | 26.67 | 26.55 | ↓$0.12 (-0.47%) | 26.55 | 26.67 | 8.52K |
| 2024-12-30 | 26.62 | 26.60 | ↓$0.03 (-0.09%) | 26.51 | 26.66 | 6.18K |
| 2024-12-27 | 26.93 | 26.97 | ↑$0.04 (0.16%) | 26.93 | 26.99 | 3.17K |
| 2024-12-26 | 27.11 | 27.15 | ↑$0.04 (0.15%) | 27.11 | 27.39 | 18.76K |
| 2024-12-24 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 127 |
| 2024-12-23 | 27.06 | 27.20 | ↑$0.14 (0.50%) | 27.00 | 27.24 | 1.27K |
| 2024-12-20 | 26.84 | 27.11 | ↑$0.27 (1.02%) | 26.76 | 27.24 | 5.49K |
| 2024-12-19 | 27.26 | 27.09 | ↓$0.17 (-0.61%) | 27.04 | 27.26 | 4.74K |
| 2024-12-18 | 27.72 | 26.96 | ↓$0.76 (-2.73%) | 26.96 | 27.73 | 835 |
| 2024-12-17 | 27.80 | 27.74 | ↓$0.06 (-0.21%) | 27.59 | 27.80 | 0.98K |
| 2024-12-16 | 27.76 | 27.84 | ↑$0.08 (0.28%) | 27.76 | 27.86 | 2.90K |
| 2024-12-13 | 27.97 | 27.97 | ↑$0.00 (0.00%) | 27.97 | 27.97 | 128 |
| 2024-12-12 | 27.86 | 27.68 | ↓$0.18 (-0.64%) | 27.68 | 27.86 | 1.31K |
| 2024-12-11 | 28.00 | 28.02 | ↑$0.02 (0.06%) | 27.98 | 28.02 | 6.37K |
| 2024-12-10 | 27.93 | 27.70 | ↓$0.23 (-0.84%) | 27.70 | 27.93 | 511 |
| 2024-12-09 | 27.89 | 27.86 | ↓$0.03 (-0.12%) | 27.86 | 27.89 | 368 |
| 2024-12-06 | 27.94 | 27.88 | ↓$0.06 (-0.23%) | 27.88 | 27.94 | 695 |
| 2024-12-05 | 28.05 | 28.05 | ↓$0.01 (-0.03%) | 28.00 | 28.11 | 1.82K |
| 2024-12-04 | 27.89 | 27.82 | ↓$0.07 (-0.27%) | 27.82 | 27.89 | 1.07K |
| 2024-12-03 | 27.29 | 27.59 | ↑$0.31 (1.12%) | 27.29 | 27.59 | 3.63K |
| 2024-12-02 | 27.45 | 27.44 | ↓$0.01 (-0.03%) | 27.44 | 27.45 | 468 |
| 2024-11-29 | 26.95 | 27.31 | ↑$0.36 (1.32%) | 26.95 | 27.37 | 6.99K |
Create an account or log in to view more rows.
$EMM pump up the volume
$EMM This was indeed a beautiful day.
$EMM Free money indeed??
$EMM Chill out and chill some more. It's all temporary.
$EMM low volume today isn’t necessarily a bad thing
$EMM bought more
$EMM the best advice has been no stop losses. Would have cost a fortune!!!
$EMM overvalued
$EMM what’s next bulls
$EMM all’s I know is buy and hold… no expectations