Skip to main content
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
30.38
+0.15 (0.50%)
At close: May 9, 2025, 4:00 PM
30.38
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

EMCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202530.2330.3830.2330.2330.23-0.26%6,481
Mar 24, 202530.2630.3630.2630.3130.310.36%2,060
Mar 21, 202530.1630.2030.1330.2030.20-0.70%1,613
Mar 20, 202530.2730.4130.2730.4130.41-1.25%3,036
Mar 19, 202530.8230.8230.6830.8030.800.27%3,267
Mar 18, 202530.8230.8230.6730.7230.72-0.62%1,905
Mar 17, 202530.5330.9630.5330.9130.911.81%13,243
Mar 14, 202530.3430.3630.2630.3630.361.83%7,531
Mar 13, 202529.8929.9029.8229.8229.82-0.49%6,003
Mar 12, 202529.8629.9829.8529.9629.960.34%4,123
Mar 11, 202529.9529.9529.8629.8629.860.86%651
Mar 10, 202530.0630.0829.5929.6029.60-2.51%11,611
Mar 7, 202530.2930.8030.0830.3730.370.15%39,974
Mar 6, 202530.4230.5330.2830.3230.32-0.44%5,104
Mar 5, 202529.9730.4629.9730.4630.463.19%9,334
Mar 4, 202529.3029.5129.3029.5129.510.87%1,197
Mar 3, 202529.5429.5429.2629.2629.26-0.88%817
Feb 28, 202529.3729.6029.3629.5229.52-1.81%12,542