Global X MSCI Emerging Markets Covered Call ETF (EMCC) Historical Stock Data
24.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMCC is down -0.02% a day on average. There have been 20 days where Global X MSCI Emerging Markets Covered Call ETF closed green and 10 days where EMCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.18 | 24.18 | ↑$0.00 (0.00%) | 24.18 | 24.18 | 87 |
| 2024-11-18 | 24.09 | 24.20 | ↑$0.11 (0.44%) | 24.09 | 24.20 | 396 |
| 2024-11-15 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.20 | 24.20 | 12 |
| 2024-11-14 | 24.16 | 24.11 | ↓$0.05 (-0.20%) | 24.11 | 24.16 | 1.35K |
| 2024-11-13 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 114 |
| 2024-11-12 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 64 |
| 2024-11-11 | 24.79 | 24.84 | ↑$0.05 (0.20%) | 24.79 | 24.84 | 704 |
| 2024-11-08 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 38 |
| 2024-11-07 | 25.25 | 25.23 | ↓$0.02 (-0.07%) | 25.23 | 25.25 | 332 |
| 2024-11-06 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.93 | 24.93 | 207 |
| 2024-11-05 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 58 |
| 2024-11-04 | 24.80 | 24.74 | ↓$0.06 (-0.24%) | 24.74 | 24.90 | 1.91K |
| 2024-11-01 | 24.95 | 24.76 | ↓$0.19 (-0.76%) | 24.76 | 24.95 | 9.65K |
| 2024-10-31 | 24.65 | 24.65 | ↑$0.00 (0.00%) | 24.65 | 24.65 | 9 |
| 2024-10-30 | 24.79 | 24.78 | ↓$0.01 (-0.04%) | 24.78 | 24.79 | 191 |
| 2024-10-29 | 24.91 | 24.91 | ↑$0.00 (0.00%) | 24.91 | 24.91 | 181 |
| 2024-10-28 | 24.90 | 24.93 | ↑$0.03 (0.11%) | 24.90 | 24.93 | 277 |
| 2024-10-25 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 11 |
| 2024-10-24 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.94 | 25.00 | 8.41K |
| 2024-10-23 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 8 |
| 2024-10-22 | 24.95 | 25.02 | ↑$0.07 (0.26%) | 24.95 | 25.02 | 4.09K |
| 2024-10-21 | 25.05 | 25.02 | ↓$0.03 (-0.12%) | 25.01 | 25.05 | 2K |
| 2024-10-18 | 25.36 | 25.33 | ↓$0.03 (-0.12%) | 25.33 | 25.36 | 294 |
| 2024-10-17 | 25.22 | 25.21 | ↓$0.00 (-0.02%) | 25.21 | 25.22 | 440 |
| 2024-10-16 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 57 |
| 2024-10-15 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.18 | 25.18 | 81 |
| 2024-10-14 | 25.21 | 25.20 | ↓$0.01 (-0.06%) | 25.18 | 25.21 | 1.32K |
| 2024-10-11 | 25.17 | 25.17 | ↑$0.01 (0.02%) | 25.17 | 25.21 | 2.59K |
| 2024-10-10 | 25.17 | 25.19 | ↑$0.02 (0.08%) | 25.14 | 25.19 | 3.67K |
| 2024-10-09 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 32 |
Create an account or log in to view more rows.
$EMCC omg this is bullshit
$EMCC to the moon
$EMCC what a horse shit show!
$EMCC peak frustration
$EMCC News Plz.....