Global X MSCI Emerging Markets Covered Call ETF (EMCC) Historical Stock Data
24.37 ↑0.10 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMCC is down -0.03% a day on average. There have been 25 days where Global X MSCI Emerging Markets Covered Call ETF closed green and 5 days where EMCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 28 |
| 2024-12-19 | 24.35 | 24.26 | ↓$0.09 (-0.36%) | 24.26 | 24.35 | 1.46K |
| 2024-12-18 | 24.67 | 24.16 | ↓$0.51 (-2.06%) | 24.16 | 24.67 | 204 |
| 2024-12-17 | 24.55 | 24.64 | ↑$0.09 (0.37%) | 24.55 | 24.68 | 442 |
| 2024-12-16 | 24.70 | 24.67 | ↓$0.03 (-0.12%) | 24.67 | 24.70 | 574 |
| 2024-12-13 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.73 | 24.73 | 238 |
| 2024-12-12 | 24.62 | 24.67 | ↑$0.05 (0.22%) | 24.62 | 24.67 | 565 |
| 2024-12-11 | 24.67 | 24.68 | ↑$0.01 (0.02%) | 24.67 | 24.69 | 3.36K |
| 2024-12-10 | 24.59 | 24.61 | ↑$0.02 (0.07%) | 24.59 | 24.61 | 511 |
| 2024-12-09 | 24.72 | 24.72 | ↑$0.00 (0.00%) | 24.72 | 24.72 | 46 |
| 2024-12-06 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 13 |
| 2024-12-05 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 6 |
| 2024-12-04 | 24.49 | 24.49 | ↑$0.00 (0.00%) | 24.49 | 24.52 | 606 |
| 2024-12-03 | 24.32 | 24.42 | ↑$0.10 (0.43%) | 24.32 | 24.42 | 297 |
| 2024-12-02 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 304 |
| 2024-11-29 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 114 |
| 2024-11-27 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.27 | 66 |
| 2024-11-26 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 24.24 | 24.24 | 13 |
| 2024-11-25 | 24.29 | 24.32 | ↑$0.03 (0.14%) | 24.27 | 24.32 | 1.74K |
| 2024-11-22 | 24.20 | 24.23 | ↑$0.04 (0.15%) | 24.20 | 24.23 | 109 |
| 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 |
Create an account or log in to view more rows.
$EMCC Very bullish action
$EMCC omg this is bullshit
$EMCC to the moon
$EMCC what a horse shit show!
$EMCC peak frustration
$EMCC News Plz.....