Global X MSCI Emerging Markets Covered Call ETF (NEO:EMCC)
Canada
· Delayed Price · Currency is CAD 18.92
+0.09 (0.48%)
Apr 24, 2025, 4:00 PM EDT
NEO:EMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.88 | 18.96 | 18.88 | 18.92 | - | 0.48% | 613 |
| Apr 23, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | - | 1.95% | 1,315 |
| Apr 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | -1.12% | 2,200 |
| Apr 15, 2025 | 18.60 | 18.68 | 18.60 | 18.68 | - | 0.76% | 379 |
| Apr 14, 2025 | 18.57 | 18.58 | 18.48 | 18.54 | - | 0.60% | 3,639,760 |
| Apr 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | - | 1.71% | 1,060 |
| Apr 10, 2025 | 18.25 | 18.26 | 17.98 | 18.12 | - | -1.95% | 1,640 |
| Apr 9, 2025 | 17.61 | 18.48 | 17.44 | 18.48 | - | 5.48% | 3,800 |
| Apr 8, 2025 | 18.03 | 18.03 | 17.52 | 17.52 | - | -2.29% | 1,600 |
| Apr 7, 2025 | 18.68 | 18.68 | 17.47 | 17.93 | - | -2.34% | 4,444 |
| Apr 4, 2025 | 18.63 | 18.63 | 18.32 | 18.36 | - | -4.57% | 3,600 |
| Apr 3, 2025 | 19.25 | 19.27 | 19.23 | 19.24 | - | -3.27% | 4,104 |
| Apr 2, 2025 | 19.90 | 19.90 | 19.89 | 19.89 | - | 0.15% | 900 |
| Apr 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | -0.25% | 100 |
| Mar 31, 2025 | 19.87 | 19.91 | 19.87 | 19.91 | - | -2.11% | 1,045 |
| Mar 27, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | - | 0.54% | 2,400 |
| Mar 26, 2025 | 20.34 | 20.34 | 20.23 | 20.23 | - | -0.78% | 1,145 |
| Mar 25, 2025 | 20.42 | 20.42 | 20.39 | 20.39 | - | 0.10% | 400 |
| Mar 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | - | -1.02% | 100 |
| Mar 19, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | - | 0.49% | 200 |
| Mar 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | - | -0.10% | 2,800 |
| Mar 17, 2025 | 20.43 | 20.50 | 20.43 | 20.50 | - | 1.69% | 400 |
| Mar 13, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | 0.35% | 100 |
| Mar 12, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | - | 0.80% | 200 |
| Mar 10, 2025 | 20.05 | 20.05 | 19.93 | 19.93 | - | -0.99% | 1,244 |
| Mar 7, 2025 | 20.06 | 20.17 | 20.06 | 20.13 | - | -0.84% | 25,500 |
| Mar 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1.15% | 100 |
| Mar 4, 2025 | 20.10 | 20.10 | 20.07 | 20.07 | - | 0.55% | 200 |
| Mar 3, 2025 | 19.92 | 19.97 | 19.91 | 19.96 | - | -0.45% | 3,034 |
| Feb 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | -0.79% | 1,351 |
| Feb 24, 2025 | 20.21 | 20.22 | 20.21 | 20.21 | - | -1.17% | 300 |
| Feb 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 0.59% | 100 |
| Feb 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | - | 0.35% | 1,115 |
| Feb 19, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | - | 1.00% | 500 |
| Feb 13, 2025 | 20.12 | 20.12 | 20.06 | 20.06 | - | -0.10% | 300 |
| Feb 11, 2025 | 20.13 | 20.13 | 20.08 | 20.08 | - | 0.05% | 2,578 |
| Feb 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | 0.30% | 700 |
| Feb 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | 0.05% | 512 |
| Feb 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -0.60% | 200 |
| Feb 3, 2025 | 20.08 | 20.12 | 20.08 | 20.12 | - | -0.25% | 17,300 |
| Jan 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | - | 0.50% | 2,200 |
| Jan 29, 2025 | 20.17 | 20.17 | 20.07 | 20.07 | - | 1.06% | 643 |
| Jan 28, 2025 | 19.88 | 19.88 | 19.86 | 19.86 | - | 0.05% | 200 |
| Jan 27, 2025 | 19.88 | 19.88 | 19.84 | 19.85 | - | -0.95% | 899 |
| Jan 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | - | 0.05% | 500 |
| Jan 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 1.01% | 1,662 |
| Jan 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 0.81% | 700 |
| Jan 20, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | -0.61% | 200 |
| Jan 17, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | 2.33% | 131 |
| Jan 13, 2025 | 19.35 | 19.35 | 19.34 | 19.34 | - | -1.07% | 1,630 |