Global X MSCI Emerging Markets Covered Call ETF (EMCC)
24.17
0.00 (0.00%)
Inactive · Last trade price
on Feb 14, 2025
EMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 24.14 | 24.18 | 24.14 | 24.18 | 24.18 | - | 513 |
| Feb 13, 2025 | 24.20 | 24.20 | 24.18 | 24.18 | 24.18 | -0.01% | 590 |
| Feb 12, 2025 | 24.21 | 24.21 | 24.18 | 24.18 | 24.18 | 0.01% | 412 |
| Feb 11, 2025 | 24.14 | 24.18 | 24.14 | 24.18 | 24.18 | -0.34% | 1,153 |
| Feb 10, 2025 | 24.23 | 24.26 | 24.22 | 24.26 | 24.26 | 0.21% | 1,651 |
| Feb 7, 2025 | 24.18 | 24.22 | 24.18 | 24.21 | 24.21 | -0.04% | 896 |
| Feb 6, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | 24.22 | 0.23% | 415 |
| Feb 5, 2025 | 24.12 | 24.16 | 24.12 | 24.16 | 24.16 | -0.12% | 995 |
| Feb 4, 2025 | 24.13 | 24.19 | 24.13 | 24.19 | 24.19 | 0.57% | 1,098 |
| Feb 3, 2025 | 24.04 | 24.05 | 24.02 | 24.05 | 24.05 | 0.13% | 989 |
| Jan 31, 2025 | 24.12 | 24.12 | 24.02 | 24.02 | 24.02 | -0.47% | 2,358 |
| Jan 30, 2025 | 24.16 | 24.17 | 24.14 | 24.14 | 24.14 | 0.35% | 21,185 |
| Jan 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 40 |
| Jan 28, 2025 | 23.99 | 24.05 | 23.99 | 24.05 | 24.05 | 0.42% | 602 |
| Jan 27, 2025 | 24.50 | 24.50 | 23.90 | 23.95 | 23.95 | -0.64% | 712 |
| Jan 24, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.20% | 116 |
| Jan 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.19% | 116 |
| Jan 22, 2025 | 24.08 | 24.08 | 24.01 | 24.01 | 24.01 | 0.02% | 124 |
| Jan 21, 2025 | 24.00 | 24.03 | 24.00 | 24.01 | 24.01 | -0.46% | 1,282 |
| Jan 17, 2025 | 24.16 | 24.16 | 24.12 | 24.12 | 23.90 | -0.05% | 933 |
| Jan 16, 2025 | 24.16 | 24.16 | 24.13 | 24.13 | 23.91 | 0.03% | 267 |
| Jan 15, 2025 | 24.00 | 24.12 | 24.00 | 24.12 | 23.90 | 1.23% | 350 |
| Jan 14, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.61 | 1.03% | 61 |
| Jan 13, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.37 | -0.65% | 145 |
| Jan 10, 2025 | 23.77 | 23.77 | 23.71 | 23.74 | 23.53 | -1.57% | 2,440 |
| Jan 8, 2025 | 24.03 | 24.12 | 24.03 | 24.12 | 23.90 | -0.30% | 985 |
| Jan 7, 2025 | 24.29 | 24.30 | 24.19 | 24.19 | 23.97 | -0.32% | 1,206 |
| Jan 6, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 24.05 | 0.15% | 465 |
| Jan 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.01 | 0.63% | 56 |
| Jan 2, 2025 | 24.11 | 24.11 | 24.00 | 24.08 | 23.86 | 0.05% | 1,125 |
| Dec 31, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.85 | -0.05% | 647 |
| Dec 30, 2024 | 24.06 | 24.08 | 24.05 | 24.08 | 23.86 | -1.53% | 808 |
| Dec 27, 2024 | 24.47 | 24.47 | 24.46 | 24.46 | 23.94 | -0.18% | 158 |
| Dec 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.99 | -0.07% | 34 |
| Dec 24, 2024 | 24.53 | 24.53 | 24.52 | 24.52 | 24.00 | 0.20% | 426 |
| Dec 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 23.95 | 0.40% | 97 |
| Dec 20, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.86 | 0.43% | 28 |
| Dec 19, 2024 | 24.35 | 24.35 | 24.26 | 24.26 | 23.76 | 0.42% | 1,457 |
| Dec 18, 2024 | 24.67 | 24.67 | 24.16 | 24.16 | 23.66 | -1.94% | 204 |
| Dec 17, 2024 | 24.55 | 24.68 | 24.55 | 24.64 | 24.12 | -0.12% | 442 |
| Dec 16, 2024 | 24.70 | 24.70 | 24.67 | 24.67 | 24.15 | -0.23% | 574 |
| Dec 13, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.21 | 0.21% | 238 |
| Dec 12, 2024 | 24.62 | 24.67 | 24.62 | 24.67 | 24.16 | - | 565 |
| Dec 11, 2024 | 24.67 | 24.69 | 24.67 | 24.68 | 24.16 | 0.28% | 3,356 |
| Dec 10, 2024 | 24.59 | 24.61 | 24.59 | 24.61 | 24.09 | -0.45% | 511 |
| Dec 9, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.20 | 0.53% | 46 |
| Dec 6, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.07 | -0.02% | 13 |
| Dec 5, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.08 | 0.41% | 6 |
| Dec 4, 2024 | 24.49 | 24.52 | 24.49 | 24.49 | 23.98 | 0.27% | 606 |
| Dec 3, 2024 | 24.32 | 24.42 | 24.32 | 24.42 | 23.91 | 0.02% | 297 |