Global X MSCI Emerging Markets Covered Call ETF (NEO:EMCC)
Canada · Delayed Price · Currency is CAD 20.25
-0.06 (-0.30%)
Jul 30, 2025, 4:00 PM EDT
NEO:EMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.83 | 19.88 | 19.82 | 19.88 | - | -1.83% | 4,200 |
| Jul 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | -0.30% | 600 |
| Jul 29, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | - | 0.49% | 120 |
| Jul 28, 2025 | 20.27 | 20.28 | 20.21 | 20.21 | - | -0.69% | 27,100 |
| Jul 25, 2025 | 20.31 | 20.35 | 20.31 | 20.35 | - | 0.54% | 423 |
| Jul 24, 2025 | 20.24 | 20.25 | 20.24 | 20.24 | - | 0.15% | 700 |
| Jul 23, 2025 | 20.22 | 20.24 | 20.21 | 20.21 | - | 0.45% | 2,010 |
| Jul 22, 2025 | 20.13 | 20.13 | 20.12 | 20.12 | - | -0.79% | 2,853 |
| Jul 21, 2025 | 20.24 | 20.28 | 20.24 | 20.28 | - | 0.15% | 1,026 |
| Jul 18, 2025 | 20.27 | 20.28 | 20.22 | 20.25 | - | 0.80% | 752 |
| Jul 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | 0.15% | 1,550 |
| Jul 15, 2025 | 20.06 | 20.08 | 20.06 | 20.06 | - | 0.85% | 2,300 |
| Jul 11, 2025 | 19.90 | 19.90 | 19.89 | 19.89 | - | 0.10% | 1,781 |
| Jul 9, 2025 | 19.85 | 19.95 | 19.85 | 19.87 | - | 1.48% | 807 |
| Jul 4, 2025 | 20.00 | 20.10 | 19.58 | 19.58 | - | -1.81% | 625 |
| Jul 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | -0.75% | 275 |
| Jun 27, 2025 | 20.03 | 20.09 | 20.03 | 20.09 | - | 0.75% | 1,124 |
| Jun 26, 2025 | 19.94 | 19.96 | 19.94 | 19.94 | - | -0.25% | 1,500 |
| Jun 25, 2025 | 19.90 | 20.03 | 19.90 | 19.99 | - | -0.10% | 2,227 |
| Jun 24, 2025 | 19.98 | 20.01 | 19.98 | 20.01 | - | 3.41% | 4,000 |
| Jun 19, 2025 | 19.28 | 19.62 | 19.28 | 19.35 | - | -1.58% | 1,000 |
| Jun 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | 0.46% | 134 |
| Jun 16, 2025 | 19.26 | 19.57 | 19.26 | 19.57 | - | 0.88% | 3,395 |
| Jun 13, 2025 | 19.38 | 19.46 | 19.38 | 19.40 | - | -1.32% | 5,077 |
| Jun 12, 2025 | 19.61 | 19.66 | 19.60 | 19.66 | - | -0.41% | 3,835 |
| Jun 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | 0.41% | 1,663 |
| Jun 10, 2025 | 19.57 | 19.66 | 19.57 | 19.66 | - | 0.10% | 3,200 |
| Jun 9, 2025 | 19.64 | 19.64 | 19.63 | 19.64 | - | 1.03% | 1,100 |
| Jun 6, 2025 | 19.35 | 19.44 | 19.35 | 19.44 | - | 0.26% | 471 |
| Jun 5, 2025 | 19.28 | 19.39 | 19.28 | 19.39 | - | 0.05% | 1,700 |
| Jun 4, 2025 | 19.18 | 19.39 | 19.18 | 19.38 | - | 0.68% | 3,058 |
| Jun 3, 2025 | 19.20 | 19.25 | 19.20 | 19.25 | - | 0.47% | 3,900 |
| Jun 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | -0.10% | 205 |
| May 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | -1.89% | 1,653 |
| May 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | - | 896 |
| May 28, 2025 | 19.54 | 19.55 | 19.54 | 19.55 | - | 0.31% | 3,461 |
| May 27, 2025 | 19.82 | 19.82 | 19.49 | 19.49 | - | -2.11% | 4,710 |
| May 26, 2025 | 19.91 | 19.94 | 19.72 | 19.91 | - | 2.42% | 850 |
| May 23, 2025 | 19.39 | 19.45 | 19.39 | 19.44 | - | -1.02% | 2,700 |
| May 22, 2025 | 19.63 | 19.64 | 19.58 | 19.64 | - | 0.05% | 9,300 |
| May 21, 2025 | 19.73 | 19.73 | 19.36 | 19.63 | - | -0.56% | 3,800 |
| May 20, 2025 | 19.75 | 19.75 | 19.70 | 19.74 | - | 0.05% | 1,736 |
| May 16, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | 0.05% | 177 |
| May 15, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | -0.25% | 6,570 |
| May 14, 2025 | 19.62 | 19.77 | 19.62 | 19.77 | - | 0.87% | 450 |
| May 13, 2025 | 19.62 | 19.62 | 19.60 | 19.60 | - | -0.20% | 500 |
| May 12, 2025 | 19.58 | 19.64 | 19.58 | 19.64 | - | 1.76% | 430 |
| May 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.52% | 300 |
| May 8, 2025 | 19.27 | 19.27 | 19.20 | 19.20 | - | 0.68% | 1,950 |
| May 7, 2025 | 19.07 | 19.10 | 19.07 | 19.07 | - | -0.63% | 502 |