Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
32.01
-0.05 (-0.16%)
At close: Oct 29, 2024, 2:36 PM
32.11
+0.10 (0.31%)
After-hours: Oct 29, 2024, 2:36 PM EDT

EMCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202432.1132.1132.0132.0132.01-0.16%2,002
Oct 28, 202432.3132.3132.0632.0632.060.29%3,599
Oct 25, 202432.0032.0031.9631.9731.970.09%4,535
Oct 24, 202432.0432.0431.8131.9431.94-0.54%12,795
Oct 23, 202432.0532.1132.0532.1132.11-0.71%2,201
Oct 22, 202432.3732.3732.3432.3432.340.13%562
Oct 21, 202432.3032.3032.3032.3032.30-0.80%343
Oct 18, 202432.5532.6032.5132.5632.561.45%4,845
Oct 17, 202432.0232.1232.0232.0932.09-0.58%4,404
Oct 16, 202432.2832.3132.2332.2832.280.99%2,914
Oct 15, 202432.3932.3931.9631.9631.96-2.30%2,208
Oct 14, 202432.6032.8432.6032.7232.72-0.23%3,443
Oct 11, 202432.4232.7932.3732.7932.790.62%8,226
Oct 10, 202432.5532.6732.4932.5932.59-0.22%1,131
Oct 9, 202432.4832.7332.4832.6632.66-0.37%4,137
Oct 8, 202432.9332.9332.7032.7832.78-3.36%72,060
Oct 7, 202433.7733.9333.7733.9233.921.20%1,196
Oct 4, 202433.4033.5233.4033.5233.521.34%299
Oct 3, 202433.3033.3033.0833.0833.08-1.18%600
Oct 2, 202433.4733.4733.4733.4733.472.22%217
Oct 1, 202432.4932.7532.4332.7532.750.78%3,320
Sep 30, 202432.8432.8932.4732.4932.49-1.09%1,380
Sep 27, 202433.1433.1432.7732.8532.85-0.03%6,220
Sep 26, 202432.6632.9632.6632.8632.863.88%9,481
Sep 25, 202431.8431.8431.6231.6331.63-1.52%1,848
Sep 24, 202431.7232.1231.3132.1232.123.39%32,343
Sep 23, 202431.0831.1731.0431.0731.070.56%2,687
Sep 20, 202430.8330.9430.8330.8930.89-0.30%32,327
Sep 19, 202430.7930.9930.7530.9930.991.99%3,571
Sep 18, 202430.4530.7030.3730.3830.380.04%3,046
Sep 17, 202430.5130.5530.3730.3730.370.03%1,527
Sep 16, 202430.2430.5130.2430.3630.360.30%27,489
Sep 13, 202430.1230.3230.1230.2730.270.51%3,435
Sep 12, 202430.0130.1229.9230.1230.120.89%33,319
Sep 11, 202429.5829.8629.5229.8529.850.88%4,196
Sep 10, 202429.5829.5929.4929.5929.59-0.27%1,595
Sep 9, 202429.6829.7829.6529.6729.670.82%5,866
Sep 6, 202429.7829.7829.4329.4329.43-1.11%56,123
Sep 5, 202429.8029.8629.7629.7629.760.51%4,656
Sep 4, 202429.7529.8729.5529.6129.61-0.37%31,392
Sep 3, 202430.1530.1529.7229.7229.72-1.94%3,243
Aug 30, 202430.2330.3130.2330.3130.310.38%4,030
Aug 29, 202430.3430.3430.1930.1930.190.44%4,595
Aug 28, 202430.4230.4230.0130.0630.06-1.15%31,441
Aug 27, 202430.4330.5030.4130.4130.410.10%3,010
Aug 26, 202430.4430.4530.3430.3830.38-1.00%7,620
Aug 23, 202430.6730.7930.5830.6930.691.48%9,083
Aug 22, 202430.5530.5530.1930.2430.24-0.80%5,385
Aug 21, 202430.3630.5030.3330.4830.480.46%1,817
Aug 20, 202430.3630.3630.3430.3430.34-1.49%633
Aug 19, 202430.6530.8930.6530.8030.800.95%6,213
Aug 16, 202430.5430.6030.5030.5130.511.03%1,960
Aug 15, 202430.2530.2830.1930.2030.201.04%2,506
Aug 14, 202430.0230.0929.8929.8929.89-0.60%11,995
Aug 13, 202429.8430.0729.8430.0730.070.97%3,530
Aug 12, 202429.7129.9729.7129.7829.780.23%52,061
Aug 9, 202429.5929.7629.5029.7129.710.59%13,353
Aug 8, 202429.5629.6529.5429.5429.542.46%1,702
Aug 7, 202429.3429.3528.8328.8328.830.21%950
Aug 6, 202428.4328.9628.4228.7728.771.09%9,464
Aug 5, 202427.8428.5027.8428.4628.46-2.67%4,675
Aug 2, 202429.1629.2429.1629.2429.24-1.55%2,211
Aug 1, 202430.1230.2129.7029.7029.70-1.68%5,557
Jul 31, 202430.1930.2330.1930.2130.212.19%3,392
Jul 30, 202429.7329.7329.4929.5629.56-0.40%2,816
Jul 29, 202429.6929.7329.6729.6829.68-0.50%1,063
Jul 26, 202429.7129.8429.7129.8329.831.29%8,230
Jul 25, 202429.4429.7429.4429.4529.45-0.66%1,217
Jul 24, 202429.9029.9029.6529.6529.65-1.35%2,259
Jul 23, 202430.0230.2029.9430.0530.05-0.81%8,027
Jul 22, 202430.2330.3630.2130.3030.300.91%3,153
Jul 19, 202430.1130.1530.0130.0230.02-0.95%1,093
Jul 18, 202430.4630.4630.2530.3130.31-0.85%2,792
Jul 17, 202430.5730.5730.5730.5730.57-1.74%475
Jul 16, 202430.9631.1130.9631.1131.110.48%2,530
Jul 15, 202431.1431.1430.8930.9630.96-1.12%17,468
Jul 12, 202431.3031.3531.2731.3131.310.45%2,797
Jul 11, 202431.0531.1831.0531.1731.170.58%1,301
Jul 10, 202430.9430.9930.7630.9930.990.68%14,018
Jul 9, 202430.6630.7830.6130.7830.780.98%2,419
Jul 8, 202430.5230.6130.4830.4830.480.20%6,241
Jul 5, 202430.4930.5630.3630.4230.420.05%45,006
Jul 3, 202430.4430.4430.3930.4030.401.21%1,944
Jul 2, 202429.9130.0429.8030.0430.040.44%8,121
Jul 1, 202430.0030.0029.9129.9129.910.30%2,023
Jun 28, 202429.7729.8629.7729.8229.820.46%4,814
Jun 27, 202429.6829.8329.6129.6829.68-0.01%35,436
Jun 26, 202429.7229.7229.6329.6929.69-0.06%4,195
Jun 25, 202429.6829.7129.6529.7129.71-0.40%3,183
Jun 24, 202429.8929.8929.7829.8329.83-0.10%15,843
Jun 21, 202429.9329.9329.8229.8629.860.02%98,757
Jun 20, 202430.1630.1629.7829.8529.85-0.21%39,039
Jun 18, 202429.8129.9429.8129.9129.911.05%681
Jun 17, 202429.7129.7129.3729.6029.600.39%2,683,255
Jun 14, 202429.4029.4929.4029.4929.490.01%2,084
Jun 13, 202429.5329.5329.4129.4929.49-0.33%2,225
Jun 12, 202429.5429.6429.4429.5929.591.14%7,250
Jun 11, 202429.1329.2629.1329.2529.25-0.41%42,068
Jun 10, 202429.4829.4829.3729.3729.370.65%173
Jun 7, 202429.2929.2929.1829.1829.18-1.08%1,336