Global X Funds (EMC) Historical Stock Data
26.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMC is up 0.10% a day on average. There have been 14 days where Global X Funds closed green and 16 days where EMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 27.16 | 26.97 | ↓$0.19 (-0.70%) | 26.97 | 27.16 | 781 |
| 2025-05-08 | 26.89 | 26.77 | ↓$0.12 (-0.44%) | 26.73 | 26.89 | 2.53K |
| 2025-05-07 | 26.90 | 26.83 | ↓$0.07 (-0.25%) | 26.77 | 26.90 | 2.20K |
| 2025-05-06 | 26.94 | 27.06 | ↑$0.12 (0.45%) | 26.94 | 27.14 | 24.63K |
| 2025-05-05 | 27.28 | 27.22 | ↓$0.06 (-0.22%) | 27.19 | 27.28 | 11.91K |
| 2025-05-02 | 27.27 | 27.09 | ↓$0.18 (-0.66%) | 26.99 | 27.27 | 3.67K |
| 2025-05-01 | 26.46 | 26.51 | ↑$0.05 (0.19%) | 26.42 | 26.61 | 6.13K |
| 2025-04-30 | 26.23 | 26.41 | ↑$0.18 (0.69%) | 26.16 | 26.41 | 1.34K |
| 2025-04-29 | 26.40 | 26.44 | ↑$0.04 (0.16%) | 26.40 | 26.48 | 3.10K |
| 2025-04-28 | 26.39 | 26.30 | ↓$0.09 (-0.34%) | 26.22 | 26.39 | 4.71K |
| 2025-04-25 | 26.11 | 26.25 | ↑$0.14 (0.53%) | 26.11 | 26.25 | 2.40K |
| 2025-04-24 | 26.16 | 26.43 | ↑$0.27 (1.01%) | 26.16 | 26.43 | 3.01K |
| 2025-04-23 | 26.26 | 26.10 | ↓$0.16 (-0.62%) | 26.05 | 26.30 | 7.10K |
| 2025-04-22 | 25.47 | 25.75 | ↑$0.28 (1.09%) | 25.47 | 25.82 | 4.90K |
| 2025-04-21 | 25.28 | 25.19 | ↓$0.09 (-0.37%) | 25.04 | 25.28 | 2.03K |
| 2025-04-17 | 25.28 | 25.23 | ↓$0.05 (-0.18%) | 25.23 | 25.30 | 1.19K |
| 2025-04-16 | 25.11 | 25.00 | ↓$0.12 (-0.46%) | 24.84 | 25.23 | 8.81K |
| 2025-04-15 | 25.36 | 25.34 | ↓$0.02 (-0.09%) | 25.32 | 25.44 | 3.20K |
| 2025-04-14 | 25.27 | 25.32 | ↑$0.05 (0.18%) | 25.19 | 25.39 | 2.61K |
| 2025-04-11 | 24.81 | 25.07 | ↑$0.26 (1.05%) | 24.68 | 25.07 | 2.40K |
| 2025-04-10 | 24.81 | 24.43 | ↓$0.38 (-1.51%) | 24.12 | 24.81 | 24.71K |
| 2025-04-09 | 23.32 | 25.07 | ↑$1.75 (7.50%) | 23.20 | 25.07 | 6.96K |
| 2025-04-08 | 24.20 | 23.17 | ↓$1.03 (-4.26%) | 23.00 | 24.21 | 17.81K |
| 2025-04-07 | 23.32 | 23.58 | ↑$0.26 (1.11%) | 23.31 | 24.02 | 21.59K |
| 2025-04-04 | 24.78 | 24.35 | ↓$0.43 (-1.74%) | 24.26 | 24.78 | 14.33K |
| 2025-04-03 | 25.95 | 25.88 | ↓$0.07 (-0.27%) | 25.88 | 26.00 | 8.07K |
| 2025-04-02 | 26.31 | 26.40 | ↑$0.09 (0.34%) | 26.31 | 26.44 | 8.71K |
| 2025-04-01 | 26.14 | 26.26 | ↑$0.12 (0.48%) | 26.14 | 26.31 | 1.71K |
| 2025-03-31 | 25.92 | 26.17 | ↑$0.25 (0.98%) | 25.92 | 26.19 | 5.77K |
| 2025-03-28 | 26.39 | 26.25 | ↓$0.15 (-0.55%) | 26.22 | 26.40 | 5.86K |
Create an account or log in to view more rows.
$EMC how low can she go
$EMC Holding Pattern
$EMC Market is down
No worries
$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