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

NYSEARCA: EMCR · Real-Time Price · USD

42.25

-0.30 (-0.72%)

At close: Jul 23, 2026, 4:00 PM EDT

42.25

0.00 (0.00%)

After-hours: Jul 23, 2026, 6:30 PM EDT

EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	42.28	42.28	42.25	42.25	-	-0.72%	401
Jul 22, 2026	42.36	42.65	42.36	42.56	42.55	-0.57%	1,392
Jul 21, 2026	42.72	42.80	42.67	42.80	42.80	2.55%	1,737
Jul 20, 2026	40.65	41.80	40.65	41.73	41.73	0.28%	931
Jul 17, 2026	41.23	41.83	41.23	41.62	41.62	-1.46%	1,784
Jul 16, 2026	42.53	42.53	42.24	42.24	42.24	-1.73%	1,893
Jul 15, 2026	43.11	43.41	42.88	42.98	42.98	-0.19%	13,832
Jul 14, 2026	43.00	43.09	42.97	43.06	43.06	1.17%	4,430
Jul 13, 2026	42.82	42.98	42.45	42.56	42.56	-3.22%	3,067
Jul 10, 2026	43.89	44.06	43.81	43.98	43.98	0.22%	5,672
Jul 9, 2026	43.94	43.94	43.84	43.88	43.88	0.94%	2,321
Jul 8, 2026	43.34	43.47	43.34	43.47	43.47	1.03%	808
Jul 7, 2026	43.44	43.44	42.95	43.03	43.03	-2.70%	770
Jul 6, 2026	44.13	44.33	44.13	44.22	44.22	2.94%	6,478
Jul 2, 2026	43.68	43.68	42.66	42.96	42.96	-1.66%	1,465
Jul 1, 2026	43.97	43.99	43.68	43.68	43.68	-2.27%	2,063
Jun 30, 2026	44.68	44.76	44.68	44.70	44.70	1.45%	1,625
Jun 29, 2026	43.41	44.06	43.41	44.06	44.06	0.56%	1,316
Jun 26, 2026	43.80	44.00	43.80	43.81	43.81	-1.33%	3,771
Jun 25, 2026	45.04	45.04	44.16	44.40	44.40	1.63%	52,645
Jun 24, 2026	43.67	43.90	43.40	43.69	43.69	-	1,238
Jun 23, 2026	43.51	44.15	43.35	43.69	43.69	-5.03%	6,050
Jun 22, 2026	46.27	46.27	46.00	46.00	46.00	0.42%	1,083
Jun 18, 2026	45.82	45.84	45.39	45.81	45.81	3.25%	1,614
Jun 17, 2026	45.54	45.54	44.69	44.69	44.37	-0.32%	3,032
Jun 16, 2026	44.91	45.02	44.83	44.83	44.51	-1.63%	1,304
Jun 15, 2026	45.54	45.58	45.54	45.58	45.25	3.04%	871
Jun 12, 2026	44.02	44.23	43.96	44.23	43.92	0.23%	933
Jun 11, 2026	44.13	44.13	44.13	44.13	43.81	3.94%	271
Jun 10, 2026	43.18	43.50	42.45	42.45	42.15	-1.45%	1,646
Jun 9, 2026	43.72	43.72	42.97	43.08	42.77	-0.02%	2,092
Jun 8, 2026	43.31	43.31	43.04	43.09	42.78	1.61%	1,375
Jun 5, 2026	43.24	43.24	42.41	42.41	42.11	-6.11%	2,812
Jun 4, 2026	44.83	45.23	44.83	45.17	44.85	-0.87%	1,290
Jun 3, 2026	45.48	45.60	45.46	45.57	45.24	-1.34%	1,602
Jun 2, 2026	46.00	46.24	46.00	46.19	45.86	1.07%	1,686
Jun 1, 2026	45.55	45.76	45.55	45.70	45.38	1.97%	387
May 29, 2026	44.98	44.98	44.69	44.82	44.50	0.09%	2,626
May 28, 2026	44.78	44.78	44.78	44.78	44.46	0.48%	351
May 27, 2026	44.60	44.60	44.42	44.56	44.25	-0.22%	735
May 26, 2026	44.27	44.66	44.27	44.66	44.35	3.49%	1,361
May 22, 2026	43.57	43.57	43.15	43.15	42.85	-0.20%	1,148
May 21, 2026	42.86	43.42	42.86	43.24	42.93	0.62%	2,529
May 20, 2026	42.12	42.97	42.12	42.97	42.67	1.94%	802
May 19, 2026	42.04	42.29	41.79	42.16	41.86	-0.83%	1,901
May 18, 2026	42.77	42.77	42.40	42.51	42.21	-0.39%	1,447
May 15, 2026	42.72	42.72	42.68	42.68	42.38	-3.35%	765
May 14, 2026	44.16	44.16	44.16	44.16	43.84	-0.06%	202
May 13, 2026	43.30	44.18	43.30	44.18	43.87	2.15%	2,463
May 12, 2026	43.70	43.70	42.91	43.25	42.95	-2.82%	1,943