Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
31.71
+0.17 (0.53%)
Jun 5, 2025, 4:00 PM - Market closed

EMCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202531.8631.8631.7131.7131.710.54%1,500
Jun 4, 202531.5431.5431.5431.5431.541.41%229
Jun 3, 202531.1031.1031.1031.1031.100.03%446
Jun 2, 202530.9831.0930.9431.0931.090.61%5,144
May 30, 202530.9130.9130.6730.9030.90-1.15%463
May 29, 202531.2631.2631.2631.2631.260.74%1,351
May 28, 202531.1431.1431.0331.0331.03-0.66%2,319
May 27, 202531.3031.3031.1531.2431.24-0.19%2,016
May 23, 202531.2231.3031.2231.3031.300.24%1,148
May 22, 202531.1331.3431.1331.2231.22-0.25%1,667
May 21, 202531.4531.5731.3031.3031.300.13%9,570
May 20, 202531.2031.2631.1831.2631.26-0.29%2,427
May 19, 202531.0431.3531.0431.3531.350.32%1,031
May 16, 202531.2531.2531.2531.2531.250.06%1,399
May 15, 202531.2831.2831.2231.2331.23-0.25%2,187
May 14, 202531.3731.3731.3131.3131.310.48%151,869
May 13, 202530.9731.1930.9731.1631.160.23%1,890
May 12, 202531.0931.0931.0431.0931.092.33%873
May 9, 202530.5630.5630.3530.3830.380.50%766
May 8, 202530.2430.3030.2330.2330.230.03%3,399
May 7, 202530.1930.2230.1930.2230.22-1.29%1,676
May 6, 202530.4830.7030.4830.6230.62-0.39%5,860
May 5, 202530.8030.8030.7230.7330.730.88%860
May 2, 202530.4530.4730.4230.4730.472.86%626
May 1, 202529.6629.6629.6129.6229.62-0.01%1,731
Apr 30, 202529.4429.6329.4429.6229.620.68%3,763
Apr 29, 202529.4429.4429.4229.4229.420.30%2,792
Apr 28, 202529.2829.3529.2529.3429.340.25%1,978
Apr 25, 202529.1129.2629.1029.2629.26-0.12%3,880
Apr 24, 202529.3629.3629.3029.3029.301.17%690
Apr 23, 202529.2729.3728.9528.9628.960.76%12,140
Apr 22, 202528.8728.8728.7428.7428.741.64%25,920
Apr 21, 202528.2328.2828.2328.2828.28-0.01%609
Apr 17, 202528.3628.3628.2828.2828.280.62%5,649
Apr 16, 202528.1028.1127.9828.1128.11-1.30%1,993
Apr 15, 202528.5728.5828.4728.4728.470.12%1,565
Apr 14, 202528.3628.6328.3428.4428.441.43%19,178
Apr 11, 202527.9228.1027.6528.0428.042.90%14,510
Apr 10, 202527.8527.8527.0827.2527.25-3.27%14,300
Apr 9, 202526.2928.8826.1928.1728.178.42%42,769
Apr 8, 202527.0027.1225.8825.9825.98-2.04%6,829
Apr 7, 202526.2827.2726.2626.5226.52-3.66%4,048
Apr 4, 202528.2028.2027.3527.5327.53-5.42%6,234
Apr 3, 202529.0429.2129.0429.1129.11-1.99%668
Apr 2, 202529.6429.7329.6229.7029.700.20%4,280
Apr 1, 202529.5129.7129.5129.6429.640.41%4,270
Mar 31, 202529.2929.5229.2929.5229.52-0.27%588
Mar 28, 202529.8929.9129.5229.6029.60-1.95%17,257
Mar 27, 202530.2730.3330.1930.1930.190.47%2,845
Mar 26, 202530.2030.2830.0530.0530.05-0.60%1,679