Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
32.39
-0.01 (-0.02%)
Jun 27, 2025, 10:00 AM - Market open

EMCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202532.5732.5732.3432.4032.400.33%4,837
Jun 25, 202532.3032.3032.2932.2932.290.12%524
Jun 24, 202531.9932.2731.9932.2532.252.68%2,170
Jun 23, 202531.2631.4131.2331.4131.410.86%1,553
Jun 20, 202531.3531.3531.1031.1431.14-2.43%5,503
Jun 18, 202532.0232.0231.9231.9231.34-0.03%1,972
Jun 17, 202532.1732.1731.9231.9331.35-1.22%5,020
Jun 16, 202532.3832.3832.2832.3231.741.20%3,755
Jun 13, 202531.9031.9631.8531.9431.36-1.61%1,380
Jun 12, 202532.4932.4932.4632.4631.88-1,756
Jun 11, 202532.5232.5232.3132.4631.880.60%2,389
Jun 10, 202532.1932.2732.1832.2731.690.44%2,622
Jun 9, 202532.1332.1332.1332.1331.550.97%850
Jun 6, 202531.7631.8231.7631.8231.240.34%343
Jun 5, 202531.8631.8631.7131.7131.140.54%1,500
Jun 4, 202531.5431.5431.5431.5430.971.41%229
Jun 3, 202531.1031.1031.1031.1030.540.03%446
Jun 2, 202530.9831.0930.9431.0930.530.61%5,144
May 30, 202530.9130.9130.6730.9030.35-1.15%463
May 29, 202531.2631.2631.2631.2630.700.74%1,351
May 28, 202531.1431.1431.0331.0330.47-0.66%2,319
May 27, 202531.3031.3031.1531.2430.67-0.19%2,016
May 23, 202531.2231.3031.2231.3030.730.24%1,148
May 22, 202531.1331.3431.1331.2230.66-0.25%1,667
May 21, 202531.4531.5731.3031.3030.740.13%9,570
May 20, 202531.2031.2631.1831.2630.70-0.29%2,427
May 19, 202531.0431.3531.0431.3530.790.32%1,031
May 16, 202531.2531.2531.2531.2530.690.06%1,399
May 15, 202531.2831.2831.2231.2330.67-0.25%2,187
May 14, 202531.3731.3731.3131.3130.750.48%151,869
May 13, 202530.9731.1930.9731.1630.600.23%1,890
May 12, 202531.0931.0931.0431.0930.532.33%873
May 9, 202530.5630.5630.3530.3829.830.50%766
May 8, 202530.2430.3030.2330.2329.690.03%3,399
May 7, 202530.1930.2230.1930.2229.68-1.29%1,676
May 6, 202530.4830.7030.4830.6230.06-0.39%5,860
May 5, 202530.8030.8030.7230.7330.180.88%860
May 2, 202530.4530.4730.4230.4729.922.86%626
May 1, 202529.6629.6629.6129.6229.09-0.01%1,731
Apr 30, 202529.4429.6329.4429.6229.090.68%3,763
Apr 29, 202529.4429.4429.4229.4228.890.30%2,792
Apr 28, 202529.2829.3529.2529.3428.810.25%1,978
Apr 25, 202529.1129.2629.1029.2628.74-0.12%3,880
Apr 24, 202529.3629.3629.3029.3028.771.17%690
Apr 23, 202529.2729.3728.9528.9628.440.76%12,140
Apr 22, 202528.8728.8728.7428.7428.231.64%25,920
Apr 21, 202528.2328.2828.2328.2827.77-0.01%609
Apr 17, 202528.3628.3628.2828.2827.770.62%5,649
Apr 16, 202528.1028.1127.9828.1127.60-1.30%1,993
Apr 15, 202528.5728.5828.4728.4727.960.12%1,565