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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 31.86 | 31.86 | 31.71 | 31.71 | 31.71 | 0.54% | 1,500 |
| Jun 4, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.41% | 229 |
| Jun 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.03% | 446 |
| Jun 2, 2025 | 30.98 | 31.09 | 30.94 | 31.09 | 31.09 | 0.61% | 5,144 |
| May 30, 2025 | 30.91 | 30.91 | 30.67 | 30.90 | 30.90 | -1.15% | 463 |
| May 29, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.74% | 1,351 |
| May 28, 2025 | 31.14 | 31.14 | 31.03 | 31.03 | 31.03 | -0.66% | 2,319 |
| May 27, 2025 | 31.30 | 31.30 | 31.15 | 31.24 | 31.24 | -0.19% | 2,016 |
| May 23, 2025 | 31.22 | 31.30 | 31.22 | 31.30 | 31.30 | 0.24% | 1,148 |
| May 22, 2025 | 31.13 | 31.34 | 31.13 | 31.22 | 31.22 | -0.25% | 1,667 |
| May 21, 2025 | 31.45 | 31.57 | 31.30 | 31.30 | 31.30 | 0.13% | 9,570 |
| May 20, 2025 | 31.20 | 31.26 | 31.18 | 31.26 | 31.26 | -0.29% | 2,427 |
| May 19, 2025 | 31.04 | 31.35 | 31.04 | 31.35 | 31.35 | 0.32% | 1,031 |
| May 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.06% | 1,399 |
| May 15, 2025 | 31.28 | 31.28 | 31.22 | 31.23 | 31.23 | -0.25% | 2,187 |
| May 14, 2025 | 31.37 | 31.37 | 31.31 | 31.31 | 31.31 | 0.48% | 151,869 |
| May 13, 2025 | 30.97 | 31.19 | 30.97 | 31.16 | 31.16 | 0.23% | 1,890 |
| May 12, 2025 | 31.09 | 31.09 | 31.04 | 31.09 | 31.09 | 2.33% | 873 |
| May 9, 2025 | 30.56 | 30.56 | 30.35 | 30.38 | 30.38 | 0.50% | 766 |
| May 8, 2025 | 30.24 | 30.30 | 30.23 | 30.23 | 30.23 | 0.03% | 3,399 |
| May 7, 2025 | 30.19 | 30.22 | 30.19 | 30.22 | 30.22 | -1.29% | 1,676 |
| May 6, 2025 | 30.48 | 30.70 | 30.48 | 30.62 | 30.62 | -0.39% | 5,860 |
| May 5, 2025 | 30.80 | 30.80 | 30.72 | 30.73 | 30.73 | 0.88% | 860 |
| May 2, 2025 | 30.45 | 30.47 | 30.42 | 30.47 | 30.47 | 2.86% | 626 |
| May 1, 2025 | 29.66 | 29.66 | 29.61 | 29.62 | 29.62 | -0.01% | 1,731 |
| Apr 30, 2025 | 29.44 | 29.63 | 29.44 | 29.62 | 29.62 | 0.68% | 3,763 |
| Apr 29, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 29.42 | 0.30% | 2,792 |
| Apr 28, 2025 | 29.28 | 29.35 | 29.25 | 29.34 | 29.34 | 0.25% | 1,978 |
| Apr 25, 2025 | 29.11 | 29.26 | 29.10 | 29.26 | 29.26 | -0.12% | 3,880 |
| Apr 24, 2025 | 29.36 | 29.36 | 29.30 | 29.30 | 29.30 | 1.17% | 690 |
| Apr 23, 2025 | 29.27 | 29.37 | 28.95 | 28.96 | 28.96 | 0.76% | 12,140 |
| Apr 22, 2025 | 28.87 | 28.87 | 28.74 | 28.74 | 28.74 | 1.64% | 25,920 |
| Apr 21, 2025 | 28.23 | 28.28 | 28.23 | 28.28 | 28.28 | -0.01% | 609 |
| Apr 17, 2025 | 28.36 | 28.36 | 28.28 | 28.28 | 28.28 | 0.62% | 5,649 |
| Apr 16, 2025 | 28.10 | 28.11 | 27.98 | 28.11 | 28.11 | -1.30% | 1,993 |
| Apr 15, 2025 | 28.57 | 28.58 | 28.47 | 28.47 | 28.47 | 0.12% | 1,565 |
| Apr 14, 2025 | 28.36 | 28.63 | 28.34 | 28.44 | 28.44 | 1.43% | 19,178 |
| Apr 11, 2025 | 27.92 | 28.10 | 27.65 | 28.04 | 28.04 | 2.90% | 14,510 |
| Apr 10, 2025 | 27.85 | 27.85 | 27.08 | 27.25 | 27.25 | -3.27% | 14,300 |
| Apr 9, 2025 | 26.29 | 28.88 | 26.19 | 28.17 | 28.17 | 8.42% | 42,769 |
| Apr 8, 2025 | 27.00 | 27.12 | 25.88 | 25.98 | 25.98 | -2.04% | 6,829 |
| Apr 7, 2025 | 26.28 | 27.27 | 26.26 | 26.52 | 26.52 | -3.66% | 4,048 |
| Apr 4, 2025 | 28.20 | 28.20 | 27.35 | 27.53 | 27.53 | -5.42% | 6,234 |
| Apr 3, 2025 | 29.04 | 29.21 | 29.04 | 29.11 | 29.11 | -1.99% | 668 |
| Apr 2, 2025 | 29.64 | 29.73 | 29.62 | 29.70 | 29.70 | 0.20% | 4,280 |
| Apr 1, 2025 | 29.51 | 29.71 | 29.51 | 29.64 | 29.64 | 0.41% | 4,270 |
| Mar 31, 2025 | 29.29 | 29.52 | 29.29 | 29.52 | 29.52 | -0.27% | 588 |
| Mar 28, 2025 | 29.89 | 29.91 | 29.52 | 29.60 | 29.60 | -1.95% | 17,257 |
| Mar 27, 2025 | 30.27 | 30.33 | 30.19 | 30.19 | 30.19 | 0.47% | 2,845 |
| Mar 26, 2025 | 30.20 | 30.28 | 30.05 | 30.05 | 30.05 | -0.60% | 1,679 |