Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
35.26
-1.39 (-3.79%)
Oct 10, 2025, 1:55 PM EDT - Market open
EMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.86 | 36.86 | 36.60 | 36.65 | 36.65 | -0.96% | 3,609 |
| Oct 8, 2025 | 36.85 | 37.01 | 36.85 | 37.01 | 37.01 | 0.64% | 576 |
| Oct 7, 2025 | 37.03 | 37.03 | 36.76 | 36.77 | 36.77 | -0.60% | 2,382 |
| Oct 6, 2025 | 37.05 | 37.05 | 37.00 | 37.00 | 37.00 | 0.38% | 668 |
| Oct 3, 2025 | 36.91 | 36.92 | 36.74 | 36.86 | 36.86 | 0.30% | 5,941 |
| Oct 2, 2025 | 36.60 | 36.75 | 36.60 | 36.75 | 36.75 | 0.53% | 795 |
| Oct 1, 2025 | 36.76 | 36.76 | 36.43 | 36.55 | 36.55 | 0.72% | 5,957 |
| Sep 30, 2025 | 36.33 | 36.33 | 35.99 | 36.29 | 36.29 | 0.48% | 11,166 |
| Sep 29, 2025 | 36.11 | 36.18 | 36.11 | 36.12 | 36.12 | 1.08% | 1,030 |
| Sep 26, 2025 | 35.63 | 35.73 | 35.51 | 35.73 | 35.73 | -0.52% | 1,846 |
| Sep 25, 2025 | 35.95 | 35.95 | 35.84 | 35.91 | 35.91 | -0.36% | 445 |
| Sep 24, 2025 | 36.07 | 36.07 | 36.04 | 36.04 | 36.04 | -0.09% | 654 |
| Sep 23, 2025 | 36.26 | 36.26 | 36.08 | 36.08 | 36.08 | -0.14% | 840 |
| Sep 22, 2025 | 35.99 | 36.13 | 35.99 | 36.13 | 36.13 | 0.44% | 1,007 |
| Sep 19, 2025 | 36.01 | 36.10 | 35.97 | 35.97 | 35.97 | -0.33% | 836 |
| Sep 18, 2025 | 36.32 | 36.32 | 36.03 | 36.09 | 36.09 | -0.42% | 3,671 |
| Sep 17, 2025 | 36.50 | 36.50 | 36.18 | 36.24 | 36.24 | 0.56% | 3,909 |
| Sep 16, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.97% | 405 |
| Sep 15, 2025 | 35.99 | 35.99 | 35.60 | 35.70 | 35.70 | 0.75% | 2,834 |
| Sep 12, 2025 | 35.43 | 35.47 | 35.43 | 35.43 | 35.43 | -0.21% | 1,787 |
| Sep 11, 2025 | 35.44 | 35.51 | 35.44 | 35.50 | 35.50 | 1.58% | 964 |
| Sep 10, 2025 | 34.82 | 35.08 | 34.82 | 34.95 | 34.95 | 0.66% | 3,254 |
| Sep 9, 2025 | 34.95 | 34.95 | 34.72 | 34.72 | 34.72 | 0.69% | 362 |
| Sep 8, 2025 | 34.31 | 34.48 | 34.31 | 34.48 | 34.48 | 0.98% | 2,476 |
| Sep 5, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.26% | 710 |
| Sep 4, 2025 | 33.70 | 33.72 | 33.70 | 33.72 | 33.72 | -0.48% | 928 |
| Sep 3, 2025 | 33.86 | 33.91 | 33.86 | 33.89 | 33.89 | 0.23% | 779 |
| Sep 2, 2025 | 33.71 | 33.81 | 33.69 | 33.81 | 33.81 | -0.24% | 2,136 |
| Aug 29, 2025 | 33.92 | 33.92 | 33.89 | 33.89 | 33.89 | -0.32% | 770 |
| Aug 28, 2025 | 33.93 | 34.00 | 33.93 | 34.00 | 34.00 | 0.53% | 16,536 |
| Aug 27, 2025 | 33.62 | 33.83 | 33.62 | 33.82 | 33.82 | -0.93% | 25,198 |
| Aug 26, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.13% | 464 |
| Aug 25, 2025 | 34.28 | 34.28 | 34.18 | 34.18 | 34.18 | -0.20% | 383 |
| Aug 22, 2025 | 33.77 | 34.25 | 33.77 | 34.25 | 34.25 | 1.89% | 1,154 |
| Aug 21, 2025 | 33.64 | 33.69 | 33.58 | 33.62 | 33.62 | -0.16% | 1,065 |
| Aug 20, 2025 | 33.67 | 33.67 | 33.62 | 33.67 | 33.67 | -0.09% | 833 |
| Aug 19, 2025 | 33.91 | 33.91 | 33.70 | 33.70 | 33.70 | -0.82% | 841 |
| Aug 18, 2025 | 34.17 | 34.17 | 33.96 | 33.98 | 33.98 | 0.54% | 1,237 |
| Aug 15, 2025 | 33.80 | 33.80 | 33.74 | 33.80 | 33.80 | 0.41% | 676 |
| Aug 14, 2025 | 33.88 | 33.88 | 33.63 | 33.66 | 33.66 | -1.28% | 2,085 |
| Aug 13, 2025 | 34.23 | 34.23 | 34.04 | 34.10 | 34.10 | 1.32% | 1,183 |
| Aug 12, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1.21% | 507 |
| Aug 11, 2025 | 33.29 | 33.29 | 33.25 | 33.25 | 33.25 | -0.30% | 1,492 |
| Aug 8, 2025 | 33.28 | 33.39 | 33.28 | 33.35 | 33.35 | -0.08% | 12,218 |
| Aug 7, 2025 | 33.41 | 33.41 | 33.32 | 33.38 | 33.38 | 0.70% | 1,904 |
| Aug 6, 2025 | 33.21 | 33.21 | 33.15 | 33.15 | 33.15 | 0.31% | 445 |
| Aug 5, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.55% | 322 |
| Aug 4, 2025 | 32.88 | 32.89 | 32.87 | 32.87 | 32.87 | 1.22% | 1,061 |
| Aug 1, 2025 | 32.57 | 32.57 | 32.40 | 32.47 | 32.47 | -0.89% | 2,804 |
| Jul 31, 2025 | 33.04 | 33.04 | 32.76 | 32.76 | 32.76 | -0.25% | 2,012 |