Global X Next Emerging & Frontier ETF (EMFM) Historical Stock Data

18.64 ↑0.00 (0.00%)

As of May 16, 2024, 1:27pm EST.

Historical Data

In the past 30 trading days, EMFM is up 0.08% a day on average. There have been 22 days where Global X Next Emerging & Frontier ETF closed green and 8 days where EMFM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	18.64	18.64	↑$0.00 (0.00%)	18.64	18.64	3
2024-05-16	18.66	18.66	↑$0.00 (0.00%)	18.66	18.66	45
2024-05-15	18.59	18.59	↑$0.00 (0.00%)	18.52	18.59	0.93K
2024-05-14	18.57	18.59	↑$0.02 (0.09%)	18.52	18.59	1.47K
2024-05-13	18.52	18.56	↑$0.04 (0.22%)	18.52	18.56	114
2024-05-10	18.50	18.50	↓$0.00 (-0.03%)	18.49	18.50	1.12K
2024-05-09	18.46	18.50	↑$0.04 (0.19%)	18.46	18.50	1.77K
2024-05-08	18.50	18.50	↓$0.00 (-0.03%)	18.49	18.50	369
2024-05-07	18.49	18.50	↑$0.01 (0.03%)	18.49	18.50	1.77K
2024-05-06	18.49	18.50	↑$0.01 (0.03%)	18.49	18.50	1.05K
2024-05-03	18.50	18.50	↓$0.00 (-0.03%)	18.50	18.54	545
2024-05-02	18.50	18.56	↑$0.06 (0.34%)	18.40	18.56	7.59K
2024-05-01	18.57	18.51	↓$0.07 (-0.35%)	18.50	18.57	6.24K
2024-04-30	18.57	18.57	↑$0.00 (0.00%)	18.57	18.57	25
2024-04-29	18.57	18.57	↑$0.00 (0.00%)	18.57	18.57	106
2024-04-26	18.50	18.53	↑$0.03 (0.16%)	18.50	18.54	638
2024-04-25	18.54	18.53	↓$0.00 (0.00%)	18.53	18.54	217
2024-04-24	18.54	18.54	↑$0.00 (0.00%)	18.54	18.54	154
2024-04-23	18.51	18.57	↑$0.06 (0.31%)	18.51	18.57	761
2024-04-22	18.51	18.57	↑$0.05 (0.29%)	18.51	18.57	767
2024-04-19	18.50	18.56	↑$0.06 (0.32%)	18.49	18.56	385
2024-04-18	18.41	18.49	↑$0.08 (0.43%)	18.41	18.50	1.97K
2024-04-17	18.50	18.50	↓$0.00 (-0.03%)	18.50	18.50	836
2024-04-16	18.50	18.50	↓$0.00 (-0.03%)	18.50	18.50	298
2024-04-15	18.49	18.50	↑$0.01 (0.03%)	18.49	18.50	0.94K
2024-04-12	18.49	18.50	↑$0.01 (0.03%)	18.49	18.50	169
2024-04-11	18.50	18.50	↓$0.00 (-0.03%)	18.50	18.50	320
2024-04-10	18.40	18.48	↑$0.08 (0.41%)	18.40	18.48	883
2024-04-09	18.47	18.48	↑$0.01 (0.05%)	18.46	18.48	1.11K
2024-04-08	18.46	18.48	↑$0.02 (0.11%)	18.46	18.48	828