Global X Funds (EMC) Historical Stock Data
26.58 ↑0.13 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMC is down -0.09% a day on average. There have been 13 days where Global X Funds closed green and 17 days where EMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.34 | 26.58 | ↑$0.24 (0.91%) | 26.34 | 26.69 | 17.87K |
| 2024-12-19 | 26.54 | 26.45 | ↓$0.09 (-0.34%) | 26.44 | 26.57 | 11.83K |
| 2024-12-18 | 26.91 | 26.30 | ↓$0.61 (-2.25%) | 26.17 | 26.96 | 11K |
| 2024-12-17 | 26.83 | 26.98 | ↑$0.15 (0.56%) | 26.83 | 26.99 | 195.34K |
| 2024-12-16 | 27.00 | 26.96 | ↓$0.04 (-0.15%) | 26.96 | 27.08 | 38.56K |
| 2024-12-13 | 27.10 | 27.13 | ↑$0.03 (0.11%) | 27.10 | 27.16 | 11.98K |
| 2024-12-12 | 27.10 | 27.02 | ↓$0.09 (-0.31%) | 26.99 | 27.11 | 12.60K |
| 2024-12-11 | 27.17 | 27.26 | ↑$0.09 (0.33%) | 27.14 | 27.31 | 16.33K |
| 2024-12-10 | 27.26 | 27.04 | ↓$0.22 (-0.81%) | 25.87 | 27.26 | 13.13K |
| 2024-12-09 | 27.57 | 27.44 | ↓$0.13 (-0.47%) | 27.43 | 27.63 | 22.20K |
| 2024-12-06 | 27.05 | 26.99 | ↓$0.07 (-0.24%) | 26.94 | 27.09 | 10.19K |
| 2024-12-05 | 27.00 | 26.98 | ↓$0.02 (-0.07%) | 26.98 | 27.06 | 31.98K |
| 2024-12-04 | 26.82 | 26.87 | ↑$0.05 (0.19%) | 26.82 | 26.91 | 10.05K |
| 2024-12-03 | 26.46 | 26.69 | ↑$0.23 (0.87%) | 26.46 | 26.69 | 9.23K |
| 2024-12-02 | 26.29 | 26.49 | ↑$0.20 (0.76%) | 26.29 | 26.50 | 3.50K |
| 2024-11-29 | 26.05 | 26.30 | ↑$0.25 (0.96%) | 26.05 | 26.32 | 5.58K |
| 2024-11-27 | 26.51 | 26.37 | ↓$0.14 (-0.51%) | 26.30 | 26.52 | 11.46K |
| 2024-11-26 | 26.56 | 26.46 | ↓$0.10 (-0.36%) | 26.41 | 26.56 | 17.19K |
| 2024-11-25 | 26.65 | 26.60 | ↓$0.05 (-0.17%) | 26.57 | 26.65 | 3.56K |
| 2024-11-22 | 26.51 | 26.53 | ↑$0.03 (0.09%) | 26.47 | 26.53 | 5.27K |
| 2024-11-21 | 26.39 | 26.51 | ↑$0.12 (0.44%) | 26.39 | 26.53 | 5.62K |
| 2024-11-20 | 26.42 | 26.47 | ↑$0.05 (0.19%) | 26.32 | 26.47 | 26.19K |
| 2024-11-19 | 26.41 | 26.50 | ↑$0.09 (0.33%) | 26.41 | 26.55 | 6.44K |
| 2024-11-18 | 26.36 | 26.40 | ↑$0.04 (0.16%) | 26.36 | 26.40 | 7.23K |
| 2024-11-15 | 26.35 | 26.24 | ↓$0.11 (-0.42%) | 26.18 | 26.35 | 17.25K |
| 2024-11-14 | 26.49 | 26.41 | ↓$0.08 (-0.32%) | 26.41 | 26.56 | 7.60K |
| 2024-11-13 | 26.70 | 26.46 | ↓$0.24 (-0.89%) | 26.44 | 26.70 | 16.88K |
| 2024-11-12 | 26.81 | 26.69 | ↓$0.12 (-0.45%) | 26.57 | 26.81 | 208.61K |
| 2024-11-11 | 27.12 | 27.04 | ↓$0.08 (-0.29%) | 26.96 | 27.14 | 647.52K |
| 2024-11-08 | 27.43 | 27.25 | ↓$0.18 (-0.66%) | 27.16 | 27.43 | 8.52K |
Create an account or log in to view more rows.
$EMC shorters eat my shit
$EMC Many many bears
$EMC pressure
$EMC Buy the dip.
$EMC let’s ride
$EMC The United States stock market is going to crash.
$EMC what happened
$EMC Let’s goooo
$EMC we want higher!!!
$EMC Green by EOD guarentee