Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
35.43
-0.08 (-0.21%)
At close: Sep 12, 2025, 4:00 PM EDT
35.43
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
EMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 32.99 | 32.99 | 32.85 | 32.85 | 32.85 | -1.04% | 1,616 |
| Jul 29, 2025 | 33.34 | 33.34 | 33.17 | 33.19 | 33.19 | 0.14% | 3,681 |
| Jul 28, 2025 | 33.17 | 33.20 | 33.14 | 33.15 | 33.15 | -0.64% | 1,841 |
| Jul 25, 2025 | 33.28 | 33.36 | 33.28 | 33.36 | 33.36 | -0.17% | 1,353 |
| Jul 24, 2025 | 33.42 | 33.48 | 33.42 | 33.42 | 33.42 | -0.44% | 898 |
| Jul 23, 2025 | 33.42 | 33.57 | 33.42 | 33.57 | 33.57 | 1.09% | 905 |
| Jul 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.14% | 270 |
| Jul 21, 2025 | 33.27 | 33.30 | 33.25 | 33.25 | 33.25 | 0.54% | 583 |
| Jul 18, 2025 | 33.26 | 33.26 | 33.07 | 33.07 | 33.07 | -0.12% | 4,063 |
| Jul 17, 2025 | 33.09 | 33.11 | 33.09 | 33.11 | 33.11 | 0.62% | 522 |
| Jul 16, 2025 | 32.68 | 32.91 | 32.68 | 32.91 | 32.91 | 0.31% | 985 |
| Jul 15, 2025 | 32.82 | 32.84 | 32.74 | 32.80 | 32.80 | 1.07% | 2,952 |
| Jul 14, 2025 | 32.40 | 32.46 | 32.40 | 32.46 | 32.46 | 0.16% | 445 |
| Jul 11, 2025 | 32.42 | 32.42 | 32.41 | 32.41 | 32.41 | -0.20% | 323 |
| Jul 10, 2025 | 32.40 | 32.53 | 32.38 | 32.47 | 32.47 | 0.29% | 639 |
| Jul 9, 2025 | 32.43 | 32.43 | 32.38 | 32.38 | 32.38 | -0.19% | 594 |
| Jul 8, 2025 | 32.49 | 32.49 | 32.44 | 32.44 | 32.44 | 0.58% | 801 |
| Jul 7, 2025 | 32.40 | 32.42 | 32.12 | 32.25 | 32.25 | -1.23% | 2,305 |
| Jul 3, 2025 | 32.70 | 32.70 | 32.62 | 32.65 | 32.65 | 0.54% | 626 |