Skip to main content
Global X MSCI Emerging Markets Covered Call ETF (EMCC)
NYSEARCA: EMCC · Real-Time Price · USD
24.26
+0.10 (0.42%)
At close: Dec 19, 2024, 11:45 AM
24.37
+0.10 (0.43%)
After-hours: Dec 20, 2024, 4:10 PM EST

EMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3724.3724.3724.3724.370.43%28
Dec 19, 202424.3524.3524.2624.2624.260.42%1,457
Dec 18, 202424.6724.6724.1624.1624.16-1.94%204
Dec 17, 202424.5524.6824.5524.6424.64-0.12%442
Dec 16, 202424.7024.7024.6724.6724.67-0.23%574
Dec 13, 202424.7324.7324.7324.7324.730.21%238
Dec 12, 202424.6224.6724.6224.6724.67-565
Dec 11, 202424.6724.6924.6724.6824.680.28%3,356
Dec 10, 202424.5924.6124.5924.6124.61-0.45%511
Dec 9, 202424.7224.7224.7224.7224.720.53%46
Dec 6, 202424.5924.5924.5924.5924.59-0.02%13
Dec 5, 202424.5924.5924.5924.5924.590.41%6
Dec 4, 202424.4924.5224.4924.4924.490.27%606
Dec 3, 202424.3224.4224.3224.4224.420.02%297
Dec 2, 202424.4224.4224.4224.4224.420.27%304
Nov 29, 202424.3624.3624.3624.3624.360.37%114
Nov 27, 202424.2724.2724.2724.2724.270.10%66
Nov 26, 202424.2424.2424.2424.2424.24-0.35%13
Nov 25, 202424.2924.3324.2724.3324.330.37%1,743
Nov 22, 202424.2024.2424.2024.2424.240.17%109
Nov 21, 202424.2024.2024.2024.2024.200.08%37
Nov 20, 202424.1824.1824.1824.1824.18-0.16%87
Nov 19, 202424.2524.2524.2124.2124.210.08%302
Nov 18, 202424.0924.2024.0924.2024.20-0.02%396
Nov 15, 202424.2024.2024.2024.2023.990.36%12
Nov 14, 202424.1624.1624.1124.1123.90-0.49%1,348
Nov 13, 202424.2324.2324.2324.2324.02-0.77%114
Nov 12, 202424.4224.4224.4224.4224.21-1.69%64
Nov 11, 202424.7924.8724.7924.8424.62-0.52%704
Nov 8, 202424.9724.9724.9724.9724.75-1.03%38
Nov 7, 202425.2525.2525.2325.2325.011.20%332
Nov 6, 202424.9324.9324.9324.9324.71-0.17%207
Nov 5, 202424.9724.9724.9724.9724.760.94%58
Nov 4, 202424.8024.9024.7424.7424.53-0.08%1,907
Nov 1, 202424.9524.9524.7624.7624.550.45%9,651
Oct 31, 202424.6524.6524.6524.6524.44-0.53%9
Oct 30, 202424.7924.7924.7824.7824.57-0.52%191
Oct 29, 202424.9124.9124.9124.9124.69-0.08%181
Oct 28, 202424.9024.9324.9024.9324.710.30%277
Oct 25, 202424.8624.8624.8624.8624.64-0.42%11
Oct 24, 202425.0025.0124.9324.9624.740.26%8,412
Oct 23, 202424.9024.9024.9024.9024.68-0.50%8
Oct 22, 202424.9525.0224.9525.0224.80-4,085
Oct 21, 202425.0525.0525.0125.0224.80-1.22%2,001
Oct 18, 202425.3625.3625.3325.3324.860.48%294
Oct 17, 202425.2225.2225.2125.2124.740.04%440
Oct 16, 202425.2025.2025.2025.2024.730.10%57
Oct 15, 202425.1825.1825.1825.1824.71-0.08%81
Oct 14, 202425.2125.2125.1825.2024.730.08%1,318
Oct 11, 202425.1725.2125.1725.1824.71-0.06%2,588
Oct 10, 202425.1725.1925.1425.1924.720.35%3,669
Oct 9, 202425.1025.1025.1025.1024.64-0.05%32
Oct 8, 202425.1025.1225.1025.1224.650.10%508
Oct 7, 202425.1125.1125.0925.0924.62-0.08%1,294
Oct 4, 202425.1525.1525.1125.1124.640.12%123
Oct 3, 202425.0825.0825.0825.0824.61-0.24%8
Oct 2, 202425.1225.1425.1225.1424.670.16%3,362
Oct 1, 202425.1025.1025.1025.1024.630.16%358
Sep 30, 202425.0625.0825.0625.0624.59-0.16%2,266
Sep 27, 202425.1125.1225.1025.1024.630.24%492
Sep 26, 202425.1125.1125.0425.0424.570.30%1,704
Sep 25, 202424.9624.9724.9624.9724.50-0.14%771
Sep 24, 202425.0125.0125.0025.0024.530.55%1,356
Sep 23, 202424.8624.8624.8624.8624.40-0.59%30
Sep 20, 202425.0125.0125.0125.0124.32-0.30%51
Sep 19, 202425.0925.0925.0925.0924.400.57%13
Sep 18, 202424.9424.9424.9424.9424.260.04%23
Sep 17, 202424.9324.9324.9324.9324.250.04%49
Sep 16, 202424.9224.9224.9224.9224.230.26%45
Sep 13, 202424.8624.8624.8624.8624.170.42%42
Sep 12, 202424.7524.7524.7524.7524.070.62%9
Sep 11, 202424.6024.6024.6024.6023.920.56%35
Sep 10, 202424.4624.4624.4624.4623.79-0.14%53
Sep 9, 202424.4824.5024.4824.5023.820.76%505
Sep 6, 202424.3324.3324.3124.3123.64-1.22%130
Sep 5, 202424.6024.6124.6024.6123.930.13%278
Sep 4, 202424.6224.6224.5824.5823.90-0.02%928
Sep 3, 202424.5924.5924.5924.5923.91-0.95%53
Aug 30, 202424.7524.8224.7524.8224.140.22%810
Aug 29, 202424.8024.8024.7724.7724.080.10%103
Aug 28, 202424.7424.7424.7424.7424.06-0.24%30
Aug 27, 202424.8024.8024.8024.8024.120.14%2
Aug 26, 202424.7724.7724.7724.7724.08-0.20%9
Aug 23, 202424.8224.8224.8224.8224.130.59%26
Aug 22, 202424.6724.6724.6724.6723.99-0.38%95
Aug 21, 202424.7024.7724.7024.7724.080.14%210
Aug 20, 202424.7224.7324.7224.7324.05-0.20%322
Aug 19, 202424.7824.7824.7824.7824.10-0.54%16
Aug 16, 202424.9224.9224.9224.9224.020.49%30
Aug 15, 202424.7924.7924.7924.7923.901.01%7
Aug 14, 202424.5524.5524.5524.5523.66-0.17%2
Aug 13, 202424.4524.5924.4524.5923.700.84%1,289
Aug 12, 202424.4324.4324.3824.3823.500.34%106
Aug 9, 202424.3024.3024.3024.3023.420.53%9
Aug 8, 202424.1724.1724.1724.1723.301.99%9
Aug 7, 202423.7023.7023.7023.7022.850.74%28
Aug 6, 202423.5323.5323.5323.5322.680.59%28
Aug 5, 202423.3923.3923.3923.3922.55-2.81%99
Aug 2, 202424.0624.0624.0624.0623.20-1.22%10
Aug 1, 202424.3624.3624.3624.3623.48-1.00%5