Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
29.48
-0.04 (-0.14%)
Apr 1, 2025, 3:31 PM EDT - Market open
EMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 30.23 | 30.38 | 30.23 | 30.23 | 30.23 | -0.26% | 6,481 |
| Mar 24, 2025 | 30.26 | 30.36 | 30.26 | 30.31 | 30.31 | 0.36% | 2,060 |
| Mar 21, 2025 | 30.16 | 30.20 | 30.13 | 30.20 | 30.20 | -0.70% | 1,613 |
| Mar 20, 2025 | 30.27 | 30.41 | 30.27 | 30.41 | 30.41 | -1.25% | 3,036 |
| Mar 19, 2025 | 30.82 | 30.82 | 30.68 | 30.80 | 30.80 | 0.27% | 3,267 |
| Mar 18, 2025 | 30.82 | 30.82 | 30.67 | 30.72 | 30.72 | -0.62% | 1,905 |
| Mar 17, 2025 | 30.53 | 30.96 | 30.53 | 30.91 | 30.91 | 1.81% | 13,243 |
| Mar 14, 2025 | 30.34 | 30.36 | 30.26 | 30.36 | 30.36 | 1.83% | 7,531 |
| Mar 13, 2025 | 29.89 | 29.90 | 29.82 | 29.82 | 29.82 | -0.49% | 6,003 |
| Mar 12, 2025 | 29.86 | 29.98 | 29.85 | 29.96 | 29.96 | 0.34% | 4,123 |
| Mar 11, 2025 | 29.95 | 29.95 | 29.86 | 29.86 | 29.86 | 0.86% | 651 |
| Mar 10, 2025 | 30.06 | 30.08 | 29.59 | 29.60 | 29.60 | -2.51% | 11,611 |
| Mar 7, 2025 | 30.29 | 30.80 | 30.08 | 30.37 | 30.37 | 0.15% | 39,974 |
| Mar 6, 2025 | 30.42 | 30.53 | 30.28 | 30.32 | 30.32 | -0.44% | 5,104 |
| Mar 5, 2025 | 29.97 | 30.46 | 29.97 | 30.46 | 30.46 | 3.19% | 9,334 |
| Mar 4, 2025 | 29.30 | 29.51 | 29.30 | 29.51 | 29.51 | 0.87% | 1,197 |
| Mar 3, 2025 | 29.54 | 29.54 | 29.26 | 29.26 | 29.26 | -0.88% | 817 |
| Feb 28, 2025 | 29.37 | 29.60 | 29.36 | 29.52 | 29.52 | -1.81% | 12,542 |
| Feb 27, 2025 | 30.23 | 30.31 | 30.06 | 30.06 | 30.06 | -1.68% | 1,758 |
| Feb 26, 2025 | 30.65 | 30.72 | 30.58 | 30.58 | 30.58 | 1.22% | 940 |
| Feb 25, 2025 | 30.26 | 30.26 | 30.18 | 30.21 | 30.21 | -0.05% | 924 |
| Feb 24, 2025 | 30.63 | 30.63 | 30.22 | 30.22 | 30.22 | -1.75% | 1,063 |
| Feb 21, 2025 | 30.96 | 30.96 | 30.75 | 30.76 | 30.76 | 0.07% | 2,069 |
| Feb 20, 2025 | 30.65 | 30.78 | 30.60 | 30.74 | 30.74 | 0.94% | 1,840 |
| Feb 19, 2025 | 30.45 | 30.47 | 30.41 | 30.46 | 30.46 | -0.08% | 1,328 |
| Feb 18, 2025 | 30.50 | 30.50 | 30.44 | 30.48 | 30.48 | 0.52% | 5,320 |
| Feb 14, 2025 | 30.28 | 30.32 | 30.28 | 30.32 | 30.32 | 0.86% | 929 |
| Feb 13, 2025 | 29.93 | 30.06 | 29.92 | 30.06 | 30.06 | 0.67% | 4,981 |
| Feb 12, 2025 | 29.60 | 30.00 | 29.60 | 29.86 | 29.86 | 0.62% | 5,343 |
| Feb 11, 2025 | 29.56 | 29.77 | 29.56 | 29.68 | 29.68 | -0.45% | 1,726 |
| Feb 10, 2025 | 29.66 | 29.82 | 29.63 | 29.81 | 29.81 | 1.59% | 16,772 |
| Feb 7, 2025 | 29.59 | 29.70 | 29.34 | 29.34 | 29.34 | -0.12% | 6,985 |
| Feb 6, 2025 | 29.33 | 29.38 | 29.24 | 29.38 | 29.38 | 0.48% | 106,599 |
| Feb 5, 2025 | 29.14 | 29.25 | 29.14 | 29.24 | 29.24 | -0.05% | 9,588 |
| Feb 4, 2025 | 29.21 | 29.31 | 29.21 | 29.26 | 29.26 | 1.68% | 2,838 |
| Feb 3, 2025 | 28.58 | 28.87 | 28.58 | 28.77 | 28.77 | -0.54% | 5,414 |
| Jan 31, 2025 | 29.18 | 29.18 | 28.93 | 28.93 | 28.93 | -0.96% | 4,497 |
| Jan 30, 2025 | 29.18 | 29.28 | 29.12 | 29.21 | 29.21 | 1.46% | 1,980 |
| Jan 29, 2025 | 28.90 | 28.96 | 28.79 | 28.79 | 28.79 | 0.10% | 1,106 |
| Jan 28, 2025 | 28.56 | 28.76 | 28.56 | 28.76 | 28.76 | 0.84% | 3,401 |
| Jan 27, 2025 | 28.57 | 28.57 | 28.52 | 28.52 | 28.52 | -2.03% | 524 |
| Jan 24, 2025 | 29.10 | 29.11 | 29.00 | 29.11 | 29.11 | 0.76% | 2,491 |
| Jan 23, 2025 | 28.68 | 28.89 | 28.68 | 28.89 | 28.89 | 0.38% | 8,358 |
| Jan 22, 2025 | 28.81 | 28.83 | 28.77 | 28.78 | 28.78 | 0.04% | 1,810 |
| Jan 21, 2025 | 28.78 | 28.80 | 28.76 | 28.77 | 28.77 | 1.06% | 3,162 |
| Jan 17, 2025 | 28.53 | 28.53 | 28.47 | 28.47 | 28.47 | 0.64% | 1,461 |