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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 32.11 | 32.11 | 32.01 | 32.01 | 32.01 | -0.16% | 2,002 |
| Oct 28, 2024 | 32.31 | 32.31 | 32.06 | 32.06 | 32.06 | 0.29% | 3,599 |
| Oct 25, 2024 | 32.00 | 32.00 | 31.96 | 31.97 | 31.97 | 0.09% | 4,535 |
| Oct 24, 2024 | 32.04 | 32.04 | 31.81 | 31.94 | 31.94 | -0.54% | 12,795 |
| Oct 23, 2024 | 32.05 | 32.11 | 32.05 | 32.11 | 32.11 | -0.71% | 2,201 |
| Oct 22, 2024 | 32.37 | 32.37 | 32.34 | 32.34 | 32.34 | 0.13% | 562 |
| Oct 21, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.80% | 343 |
| Oct 18, 2024 | 32.55 | 32.60 | 32.51 | 32.56 | 32.56 | 1.45% | 4,845 |
| Oct 17, 2024 | 32.02 | 32.12 | 32.02 | 32.09 | 32.09 | -0.58% | 4,404 |
| Oct 16, 2024 | 32.28 | 32.31 | 32.23 | 32.28 | 32.28 | 0.99% | 2,914 |
| Oct 15, 2024 | 32.39 | 32.39 | 31.96 | 31.96 | 31.96 | -2.30% | 2,208 |
| Oct 14, 2024 | 32.60 | 32.84 | 32.60 | 32.72 | 32.72 | -0.23% | 3,443 |
| Oct 11, 2024 | 32.42 | 32.79 | 32.37 | 32.79 | 32.79 | 0.62% | 8,226 |
| Oct 10, 2024 | 32.55 | 32.67 | 32.49 | 32.59 | 32.59 | -0.22% | 1,131 |
| Oct 9, 2024 | 32.48 | 32.73 | 32.48 | 32.66 | 32.66 | -0.37% | 4,137 |
| Oct 8, 2024 | 32.93 | 32.93 | 32.70 | 32.78 | 32.78 | -3.36% | 72,060 |
| Oct 7, 2024 | 33.77 | 33.93 | 33.77 | 33.92 | 33.92 | 1.20% | 1,196 |
| Oct 4, 2024 | 33.40 | 33.52 | 33.40 | 33.52 | 33.52 | 1.34% | 299 |
| Oct 3, 2024 | 33.30 | 33.30 | 33.08 | 33.08 | 33.08 | -1.18% | 600 |
| Oct 2, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 2.22% | 217 |
| Oct 1, 2024 | 32.49 | 32.75 | 32.43 | 32.75 | 32.75 | 0.78% | 3,320 |
| Sep 30, 2024 | 32.84 | 32.89 | 32.47 | 32.49 | 32.49 | -1.09% | 1,380 |
| Sep 27, 2024 | 33.14 | 33.14 | 32.77 | 32.85 | 32.85 | -0.03% | 6,220 |
| Sep 26, 2024 | 32.66 | 32.96 | 32.66 | 32.86 | 32.86 | 3.88% | 9,481 |
| Sep 25, 2024 | 31.84 | 31.84 | 31.62 | 31.63 | 31.63 | -1.52% | 1,848 |
| Sep 24, 2024 | 31.72 | 32.12 | 31.31 | 32.12 | 32.12 | 3.39% | 32,343 |
| Sep 23, 2024 | 31.08 | 31.17 | 31.04 | 31.07 | 31.07 | 0.56% | 2,687 |
| Sep 20, 2024 | 30.83 | 30.94 | 30.83 | 30.89 | 30.89 | -0.30% | 32,327 |
| Sep 19, 2024 | 30.79 | 30.99 | 30.75 | 30.99 | 30.99 | 1.99% | 3,571 |
| Sep 18, 2024 | 30.45 | 30.70 | 30.37 | 30.38 | 30.38 | 0.04% | 3,046 |
| Sep 17, 2024 | 30.51 | 30.55 | 30.37 | 30.37 | 30.37 | 0.03% | 1,527 |
| Sep 16, 2024 | 30.24 | 30.51 | 30.24 | 30.36 | 30.36 | 0.30% | 27,489 |
| Sep 13, 2024 | 30.12 | 30.32 | 30.12 | 30.27 | 30.27 | 0.51% | 3,435 |
| Sep 12, 2024 | 30.01 | 30.12 | 29.92 | 30.12 | 30.12 | 0.89% | 33,319 |
| Sep 11, 2024 | 29.58 | 29.86 | 29.52 | 29.85 | 29.85 | 0.88% | 4,196 |
| Sep 10, 2024 | 29.58 | 29.59 | 29.49 | 29.59 | 29.59 | -0.27% | 1,595 |
| Sep 9, 2024 | 29.68 | 29.78 | 29.65 | 29.67 | 29.67 | 0.82% | 5,866 |
| Sep 6, 2024 | 29.78 | 29.78 | 29.43 | 29.43 | 29.43 | -1.11% | 56,123 |
| Sep 5, 2024 | 29.80 | 29.86 | 29.76 | 29.76 | 29.76 | 0.51% | 4,656 |
| Sep 4, 2024 | 29.75 | 29.87 | 29.55 | 29.61 | 29.61 | -0.37% | 31,392 |
| Sep 3, 2024 | 30.15 | 30.15 | 29.72 | 29.72 | 29.72 | -1.94% | 3,243 |
| Aug 30, 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 30.31 | 0.38% | 4,030 |
| Aug 29, 2024 | 30.34 | 30.34 | 30.19 | 30.19 | 30.19 | 0.44% | 4,595 |
| Aug 28, 2024 | 30.42 | 30.42 | 30.01 | 30.06 | 30.06 | -1.15% | 31,441 |
| Aug 27, 2024 | 30.43 | 30.50 | 30.41 | 30.41 | 30.41 | 0.10% | 3,010 |
| Aug 26, 2024 | 30.44 | 30.45 | 30.34 | 30.38 | 30.38 | -1.00% | 7,620 |
| Aug 23, 2024 | 30.67 | 30.79 | 30.58 | 30.69 | 30.69 | 1.48% | 9,083 |
| Aug 22, 2024 | 30.55 | 30.55 | 30.19 | 30.24 | 30.24 | -0.80% | 5,385 |
| Aug 21, 2024 | 30.36 | 30.50 | 30.33 | 30.48 | 30.48 | 0.46% | 1,817 |
| Aug 20, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 30.34 | -1.49% | 633 |
| Aug 19, 2024 | 30.65 | 30.89 | 30.65 | 30.80 | 30.80 | 0.95% | 6,213 |
| Aug 16, 2024 | 30.54 | 30.60 | 30.50 | 30.51 | 30.51 | 1.03% | 1,960 |
| Aug 15, 2024 | 30.25 | 30.28 | 30.19 | 30.20 | 30.20 | 1.04% | 2,506 |
| Aug 14, 2024 | 30.02 | 30.09 | 29.89 | 29.89 | 29.89 | -0.60% | 11,995 |
| Aug 13, 2024 | 29.84 | 30.07 | 29.84 | 30.07 | 30.07 | 0.97% | 3,530 |
| Aug 12, 2024 | 29.71 | 29.97 | 29.71 | 29.78 | 29.78 | 0.23% | 52,061 |
| Aug 9, 2024 | 29.59 | 29.76 | 29.50 | 29.71 | 29.71 | 0.59% | 13,353 |
| Aug 8, 2024 | 29.56 | 29.65 | 29.54 | 29.54 | 29.54 | 2.46% | 1,702 |
| Aug 7, 2024 | 29.34 | 29.35 | 28.83 | 28.83 | 28.83 | 0.21% | 950 |
| Aug 6, 2024 | 28.43 | 28.96 | 28.42 | 28.77 | 28.77 | 1.09% | 9,464 |
| Aug 5, 2024 | 27.84 | 28.50 | 27.84 | 28.46 | 28.46 | -2.67% | 4,675 |
| Aug 2, 2024 | 29.16 | 29.24 | 29.16 | 29.24 | 29.24 | -1.55% | 2,211 |
| Aug 1, 2024 | 30.12 | 30.21 | 29.70 | 29.70 | 29.70 | -1.68% | 5,557 |
| Jul 31, 2024 | 30.19 | 30.23 | 30.19 | 30.21 | 30.21 | 2.19% | 3,392 |
| Jul 30, 2024 | 29.73 | 29.73 | 29.49 | 29.56 | 29.56 | -0.40% | 2,816 |
| Jul 29, 2024 | 29.69 | 29.73 | 29.67 | 29.68 | 29.68 | -0.50% | 1,063 |
| Jul 26, 2024 | 29.71 | 29.84 | 29.71 | 29.83 | 29.83 | 1.29% | 8,230 |
| Jul 25, 2024 | 29.44 | 29.74 | 29.44 | 29.45 | 29.45 | -0.66% | 1,217 |
| Jul 24, 2024 | 29.90 | 29.90 | 29.65 | 29.65 | 29.65 | -1.35% | 2,259 |
| Jul 23, 2024 | 30.02 | 30.20 | 29.94 | 30.05 | 30.05 | -0.81% | 8,027 |
| Jul 22, 2024 | 30.23 | 30.36 | 30.21 | 30.30 | 30.30 | 0.91% | 3,153 |
| Jul 19, 2024 | 30.11 | 30.15 | 30.01 | 30.02 | 30.02 | -0.95% | 1,093 |
| Jul 18, 2024 | 30.46 | 30.46 | 30.25 | 30.31 | 30.31 | -0.85% | 2,792 |
| Jul 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.74% | 475 |
| Jul 16, 2024 | 30.96 | 31.11 | 30.96 | 31.11 | 31.11 | 0.48% | 2,530 |
| Jul 15, 2024 | 31.14 | 31.14 | 30.89 | 30.96 | 30.96 | -1.12% | 17,468 |
| Jul 12, 2024 | 31.30 | 31.35 | 31.27 | 31.31 | 31.31 | 0.45% | 2,797 |
| Jul 11, 2024 | 31.05 | 31.18 | 31.05 | 31.17 | 31.17 | 0.58% | 1,301 |
| Jul 10, 2024 | 30.94 | 30.99 | 30.76 | 30.99 | 30.99 | 0.68% | 14,018 |
| Jul 9, 2024 | 30.66 | 30.78 | 30.61 | 30.78 | 30.78 | 0.98% | 2,419 |
| Jul 8, 2024 | 30.52 | 30.61 | 30.48 | 30.48 | 30.48 | 0.20% | 6,241 |
| Jul 5, 2024 | 30.49 | 30.56 | 30.36 | 30.42 | 30.42 | 0.05% | 45,006 |
| Jul 3, 2024 | 30.44 | 30.44 | 30.39 | 30.40 | 30.40 | 1.21% | 1,944 |
| Jul 2, 2024 | 29.91 | 30.04 | 29.80 | 30.04 | 30.04 | 0.44% | 8,121 |
| Jul 1, 2024 | 30.00 | 30.00 | 29.91 | 29.91 | 29.91 | 0.30% | 2,023 |
| Jun 28, 2024 | 29.77 | 29.86 | 29.77 | 29.82 | 29.82 | 0.46% | 4,814 |
| Jun 27, 2024 | 29.68 | 29.83 | 29.61 | 29.68 | 29.68 | -0.01% | 35,436 |
| Jun 26, 2024 | 29.72 | 29.72 | 29.63 | 29.69 | 29.69 | -0.06% | 4,195 |
| Jun 25, 2024 | 29.68 | 29.71 | 29.65 | 29.71 | 29.71 | -0.40% | 3,183 |
| Jun 24, 2024 | 29.89 | 29.89 | 29.78 | 29.83 | 29.83 | -0.10% | 15,843 |
| Jun 21, 2024 | 29.93 | 29.93 | 29.82 | 29.86 | 29.86 | 0.02% | 98,757 |
| Jun 20, 2024 | 30.16 | 30.16 | 29.78 | 29.85 | 29.85 | -0.21% | 39,039 |
| Jun 18, 2024 | 29.81 | 29.94 | 29.81 | 29.91 | 29.91 | 1.05% | 681 |
| Jun 17, 2024 | 29.71 | 29.71 | 29.37 | 29.60 | 29.60 | 0.39% | 2,683,255 |
| Jun 14, 2024 | 29.40 | 29.49 | 29.40 | 29.49 | 29.49 | 0.01% | 2,084 |
| Jun 13, 2024 | 29.53 | 29.53 | 29.41 | 29.49 | 29.49 | -0.33% | 2,225 |
| Jun 12, 2024 | 29.54 | 29.64 | 29.44 | 29.59 | 29.59 | 1.14% | 7,250 |
| Jun 11, 2024 | 29.13 | 29.26 | 29.13 | 29.25 | 29.25 | -0.41% | 42,068 |
| Jun 10, 2024 | 29.48 | 29.48 | 29.37 | 29.37 | 29.37 | 0.65% | 173 |
| Jun 7, 2024 | 29.29 | 29.29 | 29.18 | 29.18 | 29.18 | -1.08% | 1,336 |