Global X MSCI Emerging Markets Covered Call ETF (EMCC) Historical Stock Data
0.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMCC is down -0.12% a day on average. There have been 18 days where Global X MSCI Emerging Markets Covered Call ETF closed green and 12 days where EMCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 0.35 | 0.35 | ↓$0.01 (-1.43%) | 0.35 | 0.36 | 897.10K |
| 2025-02-14 | 24.14 | 24.17 | ↑$0.03 (0.14%) | 24.14 | 24.17 | 513 |
| 2025-02-13 | 24.20 | 24.18 | ↓$0.02 (-0.10%) | 24.18 | 24.20 | 589 |
| 2025-02-12 | 24.21 | 24.18 | ↓$0.03 (-0.14%) | 24.18 | 24.21 | 412 |
| 2025-02-11 | 24.14 | 24.17 | ↑$0.03 (0.14%) | 24.14 | 24.17 | 1.15K |
| 2025-02-10 | 24.23 | 24.26 | ↑$0.03 (0.11%) | 24.22 | 24.26 | 1.58K |
| 2025-02-07 | 24.18 | 24.21 | ↑$0.02 (0.10%) | 24.18 | 24.22 | 896 |
| 2025-02-06 | 24.19 | 24.22 | ↑$0.03 (0.11%) | 24.19 | 24.22 | 415 |
| 2025-02-05 | 24.12 | 24.16 | ↑$0.04 (0.17%) | 24.12 | 24.16 | 1K |
| 2025-02-04 | 24.13 | 24.19 | ↑$0.07 (0.27%) | 24.13 | 24.19 | 1.10K |
| 2025-02-03 | 24.04 | 24.05 | ↑$0.01 (0.05%) | 24.02 | 24.05 | 0.99K |
| 2025-01-31 | 24.12 | 24.02 | ↓$0.10 (-0.42%) | 24.02 | 24.12 | 2.36K |
| 2025-01-30 | 24.16 | 24.14 | ↓$0.02 (-0.10%) | 24.14 | 24.17 | 21.19K |
| 2025-01-29 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 40 |
| 2025-01-28 | 23.99 | 24.05 | ↑$0.06 (0.26%) | 23.99 | 24.05 | 602 |
| 2025-01-27 | 24.50 | 23.95 | ↓$0.55 (-2.24%) | 23.90 | 24.50 | 712 |
| 2025-01-24 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 24.11 | 24.11 | 116 |
| 2025-01-23 | 24.06 | 24.06 | ↑$0.00 (0.00%) | 24.06 | 24.06 | 116 |
| 2025-01-22 | 24.08 | 24.01 | ↓$0.07 (-0.29%) | 24.01 | 24.08 | 124 |
| 2025-01-21 | 24.00 | 24.01 | ↑$0.01 (0.02%) | 24.00 | 24.03 | 1.28K |
| 2025-01-17 | 24.16 | 24.12 | ↓$0.05 (-0.20%) | 24.12 | 24.16 | 0.93K |
| 2025-01-16 | 24.16 | 24.13 | ↓$0.03 (-0.12%) | 24.13 | 24.16 | 267 |
| 2025-01-15 | 24.00 | 24.12 | ↑$0.12 (0.50%) | 24.00 | 24.12 | 350 |
| 2025-01-14 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.83 | 23.83 | 61 |
| 2025-01-13 | 23.58 | 23.58 | ↑$0.00 (0.00%) | 23.58 | 23.58 | 145 |
| 2025-01-10 | 23.77 | 23.74 | ↓$0.03 (-0.13%) | 23.71 | 23.77 | 2.44K |
| 2025-01-08 | 24.03 | 24.12 | ↑$0.09 (0.37%) | 24.03 | 24.12 | 0.99K |
| 2025-01-07 | 24.29 | 24.19 | ↓$0.10 (-0.42%) | 24.19 | 24.30 | 1.21K |
| 2025-01-06 | 24.31 | 24.27 | ↓$0.04 (-0.16%) | 24.27 | 24.31 | 465 |
| 2025-01-03 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 56 |
Create an account or log in to view more rows.
$EMCC we always finish green after a red week. Less go!
$EMCC come on bulls we can do it
don’t let bears win
$EMCC just fucking go already jeesh
$EMCC I love you!
$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.....