Global X Funds (EMM) Historical Stock Data
25.95 ↓0.07 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMM is down -0.02% a day on average. There have been 18 days where Global X Funds closed green and 12 days where EMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 25.90 | 25.95 | ↑$0.05 (0.19%) | 25.77 | 25.95 | 205 |
| 2025-04-24 | 25.89 | 26.02 | ↑$0.13 (0.51%) | 25.89 | 26.02 | 395 |
| 2025-04-23 | 25.81 | 25.61 | ↓$0.20 (-0.76%) | 25.61 | 25.81 | 312 |
| 2025-04-22 | 25.06 | 25.36 | ↑$0.30 (1.18%) | 25.06 | 25.43 | 3.35K |
| 2025-04-21 | 25.69 | 25.04 | ↓$0.65 (-2.53%) | 25.04 | 25.69 | 323 |
| 2025-04-17 | 25.22 | 25.14 | ↓$0.08 (-0.33%) | 25.14 | 25.27 | 306 |
| 2025-04-16 | 24.75 | 24.78 | ↑$0.03 (0.10%) | 24.67 | 24.79 | 1.92K |
| 2025-04-15 | 25.17 | 25.03 | ↓$0.14 (-0.55%) | 25.03 | 25.17 | 462 |
| 2025-04-14 | 25.05 | 24.96 | ↓$0.09 (-0.35%) | 24.82 | 25.08 | 4.66K |
| 2025-04-11 | 24.36 | 24.76 | ↑$0.40 (1.63%) | 24.36 | 24.86 | 5.97K |
| 2025-04-10 | 24.41 | 24.13 | ↓$0.28 (-1.15%) | 23.93 | 24.54 | 14.47K |
| 2025-04-09 | 23.03 | 24.15 | ↑$1.12 (4.87%) | 23.01 | 24.63 | 3.57K |
| 2025-04-08 | 23.86 | 23.04 | ↓$0.82 (-3.43%) | 23.04 | 23.87 | 7.27K |
| 2025-04-07 | 23.10 | 23.36 | ↑$0.26 (1.14%) | 22.98 | 23.99 | 7K |
| 2025-04-04 | 24.06 | 23.72 | ↓$0.34 (-1.43%) | 23.61 | 24.06 | 7.93K |
| 2025-04-03 | 25.13 | 24.98 | ↓$0.14 (-0.57%) | 24.98 | 25.17 | 3.05K |
| 2025-04-02 | 25.49 | 25.66 | ↑$0.17 (0.65%) | 25.49 | 25.66 | 336 |
| 2025-04-01 | 25.40 | 25.47 | ↑$0.07 (0.26%) | 25.40 | 25.47 | 314 |
| 2025-03-31 | 25.17 | 25.29 | ↑$0.12 (0.47%) | 25.17 | 25.29 | 7.02K |
| 2025-03-28 | 25.80 | 25.44 | ↓$0.36 (-1.40%) | 25.40 | 25.80 | 23.42K |
| 2025-03-27 | 25.98 | 25.99 | ↑$0.00 (0.02%) | 25.87 | 26.24 | 7.23K |
| 2025-03-26 | 26.24 | 26.01 | ↓$0.23 (-0.87%) | 26.01 | 26.24 | 485 |
| 2025-03-25 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 157 |
| 2025-03-24 | 26.18 | 26.20 | ↑$0.01 (0.04%) | 26.15 | 26.25 | 3.55K |
| 2025-03-21 | 25.98 | 26.05 | ↑$0.07 (0.27%) | 25.96 | 26.05 | 651 |
| 2025-03-20 | 25.90 | 26.02 | ↑$0.12 (0.44%) | 25.90 | 26.07 | 1.59K |
| 2025-03-19 | 25.92 | 26.00 | ↑$0.08 (0.30%) | 25.90 | 26.00 | 439 |
| 2025-03-18 | 25.89 | 25.79 | ↓$0.10 (-0.39%) | 25.66 | 25.89 | 2.06K |
| 2025-03-17 | 25.77 | 25.92 | ↑$0.15 (0.59%) | 25.77 | 25.93 | 1.97K |
| 2025-03-14 | 25.46 | 25.61 | ↑$0.15 (0.59%) | 25.43 | 25.61 | 7.38K |
Create an account or log in to view more rows.
$EMM starting to gap up a little
$EMM I'm friggin bored. Just give us our money already
$EMM longer we hold
more pressure on the shorts
$EMM hold
$EMM Lol she wants higher
$EMM pump up the volume
$EMM This was indeed a beautiful day.
$EMM Free money indeed??
$EMM Chill out and chill some more. It's all temporary.
$EMM low volume today isn’t necessarily a bad thing