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

NYSEARCA: EMCR · Real-Time Price · USD

43.36

+0.77 (1.81%)

At close: Sep 17, 2026, 4:00 PM EDT

43.34

-0.02 (-0.05%)

After-hours: Sep 17, 2026, 4:10 PM EDT

EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	42.62	43.44	42.59	42.59	-	-	705
Sep 16, 2026	42.97	43.03	42.59	42.59	42.59	-0.30%	2,239
Sep 15, 2026	42.94	42.94	42.68	42.72	42.72	-0.44%	2,472
Sep 14, 2026	42.78	43.02	42.77	42.91	42.91	-2.07%	1,603
Sep 11, 2026	43.84	43.86	43.81	43.81	43.81	1.02%	941
Sep 10, 2026	43.40	43.55	43.35	43.37	43.37	-1.77%	2,014
Sep 9, 2026	44.38	44.38	44.15	44.15	44.15	-0.54%	1,856
Sep 8, 2026	44.60	44.60	44.39	44.39	44.39	-0.19%	930
Sep 4, 2026	44.00	44.47	44.00	44.47	44.47	1.38%	1,117
Sep 3, 2026	43.57	43.87	43.57	43.87	43.87	0.48%	569
Sep 2, 2026	43.59	43.66	43.30	43.66	43.66	0.48%	1,352
Sep 1, 2026	43.81	43.81	43.38	43.45	43.45	-0.55%	3,654
Aug 31, 2026	43.80	43.80	43.60	43.69	43.69	-0.08%	2,160
Aug 28, 2026	43.99	43.99	43.64	43.73	43.73	-0.39%	1,136
Aug 27, 2026	43.88	43.90	43.78	43.90	43.90	0.44%	1,154
Aug 26, 2026	43.81	43.81	43.71	43.71	43.71	0.01%	1,765
Aug 25, 2026	43.88	43.88	43.48	43.71	43.71	1.77%	1,895
Aug 24, 2026	43.21	43.21	42.95	42.95	42.95	-1.50%	1,266
Aug 21, 2026	43.64	43.75	43.59	43.60	43.60	0.58%	5,075
Aug 20, 2026	43.35	43.35	43.19	43.35	43.35	0.40%	8,437
Aug 19, 2026	43.15	43.23	43.07	43.18	43.18	0.82%	1,088
Aug 18, 2026	43.54	43.54	42.81	42.83	42.83	-2.33%	6,110
Aug 17, 2026	43.87	43.87	43.85	43.85	43.85	0.71%	888
Aug 14, 2026	43.53	43.54	43.53	43.54	43.54	-0.17%	584
Aug 13, 2026	43.62	43.67	43.62	43.62	43.62	0.44%	3,070
Aug 12, 2026	43.37	43.42	43.37	43.42	43.42	1.13%	367
Aug 11, 2026	43.18	43.32	42.89	42.94	42.94	-0.01%	1,497
Aug 10, 2026	42.97	42.97	42.87	42.94	42.94	-0.35%	3,102
Aug 7, 2026	43.00	43.09	42.97	43.09	43.09	1.00%	1,318
Aug 6, 2026	42.86	43.06	42.65	42.67	42.67	-1.10%	2,335
Aug 5, 2026	43.25	43.25	43.14	43.14	43.14	-0.55%	944
Aug 4, 2026	43.12	43.43	43.12	43.38	43.38	2.37%	604
Aug 3, 2026	41.99	42.38	41.77	42.37	42.37	0.85%	4,748
Jul 31, 2026	42.02	42.14	41.96	42.01	42.01	0.75%	2,762
Jul 30, 2026	41.25	41.70	41.25	41.70	41.70	3.65%	5,205
Jul 29, 2026	40.32	40.57	40.23	40.23	40.23	-1.91%	697
Jul 28, 2026	40.98	41.01	40.48	41.01	41.01	-1.69%	4,525
Jul 27, 2026	41.34	41.72	41.34	41.72	41.72	0.59%	2,029
Jul 24, 2026	41.71	41.85	41.47	41.47	41.47	-1.85%	2,296
Jul 23, 2026	42.28	42.28	42.25	42.25	42.25	-0.72%	551
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