Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	41.46	41.46	40.61	40.70	40.70	-0.95%	6,056
Feb 11, 2026	40.94	41.11	40.81	41.09	41.09	1.25%	1,191
Feb 10, 2026	40.64	40.74	40.58	40.58	40.58	0.09%	1,277
Feb 9, 2026	40.27	40.55	40.27	40.55	40.55	0.88%	964
Feb 6, 2026	39.70	40.19	39.70	40.19	40.19	2.61%	2,985
Feb 5, 2026	39.13	39.47	39.12	39.17	39.17	-0.43%	4,837
Feb 4, 2026	39.77	39.77	39.17	39.34	39.34	-1.46%	4,915
Feb 3, 2026	40.01	40.01	39.60	39.92	39.92	-0.04%	3,858
Feb 2, 2026	39.05	40.02	39.05	39.94	39.94	0.45%	4,104
Jan 30, 2026	40.31	40.31	39.76	39.76	39.76	-1.81%	1,189
Jan 29, 2026	40.35	40.50	40.23	40.49	40.49	-0.56%	10,510
Jan 28, 2026	40.69	40.78	40.54	40.72	40.72	0.41%	2,618
Jan 27, 2026	40.42	40.55	40.35	40.55	40.55	1.76%	7,348
Jan 26, 2026	39.77	39.89	39.77	39.85	39.85	0.15%	11,727
Jan 23, 2026	39.48	39.80	39.48	39.79	39.79	0.63%	59,574
Jan 22, 2026	39.44	39.63	39.44	39.54	39.54	0.97%	3,484
Jan 21, 2026	39.15	39.28	39.13	39.16	39.16	1.67%	3,187
Jan 20, 2026	38.75	38.80	38.52	38.52	38.52	-1.16%	4,622
Jan 16, 2026	39.20	39.20	38.85	38.97	38.97	-0.46%	6,743
Jan 15, 2026	38.83	39.27	38.83	39.15	39.15	0.64%	3,007
Jan 14, 2026	39.01	39.01	38.77	38.90	38.90	0.28%	50,639
Jan 13, 2026	38.90	38.90	38.78	38.79	38.79	-0.81%	2,180
Jan 12, 2026	38.78	39.11	38.78	39.11	39.11	1.55%	2,110
Jan 9, 2026	38.46	38.53	38.46	38.51	38.51	0.42%	1,144
Jan 8, 2026	38.28	38.35	38.28	38.35	38.35	-0.15%	2,526
Jan 7, 2026	38.38	38.46	38.38	38.41	38.41	-0.68%	1,758
Jan 6, 2026	38.71	38.75	38.62	38.67	38.67	0.94%	5,254
Jan 5, 2026	38.07	38.40	38.07	38.31	38.31	1.23%	2,634
Jan 2, 2026	37.77	37.87	37.77	37.85	37.85	2.34%	2,691
Dec 31, 2025	36.99	37.04	36.97	36.98	36.98	-0.26%	2,019
Dec 30, 2025	36.89	37.12	36.89	37.08	37.08	0.52%	1,733
Dec 29, 2025	36.85	36.92	36.80	36.89	36.89	-0.41%	4,916
Dec 26, 2025	36.76	37.04	36.76	37.04	37.04	0.76%	1,815
Dec 24, 2025	36.65	36.76	36.65	36.76	36.76	0.32%	818
Dec 23, 2025	36.49	36.64	36.46	36.64	36.64	0.38%	2,832
Dec 22, 2025	36.47	36.51	36.45	36.51	36.51	0.45%	1,470
Dec 19, 2025	35.17	36.38	35.17	36.34	36.34	0.18%	2,149
Dec 18, 2025	36.40	36.40	36.28	36.28	35.95	1.26%	945
Dec 17, 2025	36.56	36.56	35.83	35.83	35.51	-0.80%	2,168
Dec 16, 2025	36.12	36.12	36.12	36.12	35.79	-0.69%	386
Dec 15, 2025	36.90	36.90	36.37	36.37	36.04	-0.23%	3,978
Dec 12, 2025	36.46	36.46	36.43	36.45	36.12	-1.28%	1,149
Dec 11, 2025	36.77	36.93	36.77	36.93	36.59	-0.45%	532
Dec 10, 2025	36.83	37.09	36.83	37.09	36.76	0.87%	825
Dec 9, 2025	36.71	36.77	36.70	36.77	36.44	0.07%	7,098
Dec 8, 2025	36.70	36.74	36.70	36.74	36.41	-0.23%	864
Dec 5, 2025	36.80	36.94	36.80	36.83	36.50	0.63%	9,161
Dec 4, 2025	36.61	36.61	36.60	36.60	36.27	0.17%	2,070
Dec 3, 2025	36.61	36.61	36.40	36.54	36.21	-0.20%	3,538
Dec 2, 2025	36.51	36.61	36.50	36.61	36.28	0.17%	2,043

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.