Global X Funds (EMC) Historical Stock Data
26.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMC is down -0.08% a day on average. There have been 12 days where Global X Funds closed green and 18 days where EMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 27.76 | 27.81 | ↑$0.05 (0.18%) | 27.73 | 27.81 | 19.49K |
| 2024-11-06 | 27.17 | 27.41 | ↑$0.23 (0.86%) | 27.17 | 27.41 | 2.82K |
| 2024-11-05 | 27.45 | 27.60 | ↑$0.15 (0.53%) | 27.45 | 27.63 | 7.21K |
| 2024-11-04 | 27.38 | 27.26 | ↓$0.12 (-0.45%) | 27.26 | 27.39 | 4.12K |
| 2024-11-01 | 27.27 | 27.12 | ↓$0.15 (-0.55%) | 27.12 | 27.28 | 1.27K |
| 2024-10-31 | 27.08 | 27.06 | ↓$0.02 (-0.07%) | 26.96 | 27.09 | 7.65K |
| 2024-10-30 | 27.25 | 27.29 | ↑$0.04 (0.15%) | 27.24 | 27.34 | 6.01K |
| 2024-10-29 | 27.45 | 27.43 | ↓$0.02 (-0.07%) | 27.43 | 27.49 | 8.16K |
| 2024-10-28 | 28.88 | 27.59 | ↓$1.29 (-4.48%) | 27.50 | 28.88 | 6.88K |
| 2024-10-25 | 27.60 | 27.52 | ↓$0.08 (-0.31%) | 27.49 | 27.67 | 6.26K |
| 2024-10-24 | 26.10 | 27.50 | ↑$1.40 (5.37%) | 25.59 | 27.50 | 35.20K |
| 2024-10-23 | 27.50 | 27.46 | ↓$0.04 (-0.13%) | 27.36 | 27.53 | 5.30K |
| 2024-10-22 | 27.66 | 27.67 | ↑$0.01 (0.04%) | 27.61 | 27.67 | 9.12K |
| 2024-10-21 | 27.80 | 27.73 | ↓$0.07 (-0.27%) | 27.67 | 27.81 | 2.67K |
| 2024-10-18 | 28.00 | 27.77 | ↓$0.23 (-0.81%) | 27.76 | 28.00 | 3.67K |
| 2024-10-17 | 27.71 | 27.70 | ↓$0.01 (-0.04%) | 27.65 | 27.79 | 21.42K |
| 2024-10-16 | 27.62 | 27.69 | ↑$0.07 (0.24%) | 27.62 | 27.74 | 4.87K |
| 2024-10-15 | 28.02 | 27.61 | ↓$0.41 (-1.48%) | 27.59 | 28.02 | 4.50K |
| 2024-10-14 | 28.06 | 28.04 | ↓$0.02 (-0.05%) | 28.03 | 28.08 | 2.28K |
| 2024-10-11 | 27.93 | 28.10 | ↑$0.17 (0.60%) | 27.93 | 28.10 | 17.79K |
| 2024-10-10 | 27.76 | 27.94 | ↑$0.18 (0.64%) | 27.76 | 27.95 | 1.64K |
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