Global X MSCI Emerging Markets Covered Call ETF (NEO:EMCC)
Canada · Delayed Price · Currency is CAD 21.33
+0.05 (0.23%)
Sep 23, 2025, 4:00 PM EDT
NEO:EMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 21.42 | 21.42 | 21.32 | 21.32 | 21.32 | -0.05% | 2,702 |
| Sep 23, 2025 | 21.28 | 21.34 | 21.28 | 21.33 | 21.33 | 0.23% | 6,929 |
| Sep 22, 2025 | 21.16 | 21.28 | 21.13 | 21.28 | 21.28 | 0.47% | 6,225 |
| Sep 18, 2025 | 21.17 | 21.18 | 21.17 | 21.18 | 21.18 | 0.05% | 502 |
| Sep 17, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.81% | 200 |
| Sep 16, 2025 | 21.00 | 21.02 | 21.00 | 21.00 | 21.00 | -0.19% | 8,554 |
| Sep 15, 2025 | 21.07 | 21.07 | 21.04 | 21.04 | 21.04 | 0.05% | 770 |
| Sep 11, 2025 | 21.01 | 21.03 | 21.01 | 21.03 | 21.03 | 0.62% | 5,561 |
| Sep 10, 2025 | 20.81 | 20.90 | 20.81 | 20.90 | 20.90 | 0.43% | 4,352 |
| Sep 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.77% | 200 |
| Sep 8, 2025 | 20.61 | 20.66 | 20.61 | 20.65 | 20.65 | 0.73% | 3,961 |
| Sep 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.69% | 240 |
| Sep 4, 2025 | 20.29 | 20.36 | 20.28 | 20.36 | 20.36 | 0.25% | 20,502 |
| Sep 3, 2025 | 20.34 | 20.37 | 20.31 | 20.31 | 20.31 | -0.93% | 3,846 |
| Aug 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% | 149 |
| Aug 27, 2025 | 20.47 | 20.47 | 20.46 | 20.47 | 20.47 | -1.02% | 530 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 0.10% | 10,181 |
| Aug 22, 2025 | 20.71 | 20.75 | 20.66 | 20.66 | 20.66 | 0.68% | 6,100 |
| Aug 20, 2025 | 20.47 | 20.52 | 20.45 | 20.52 | 20.52 | -0.29% | 2,774 |
| Aug 18, 2025 | 20.62 | 20.65 | 20.58 | 20.58 | 20.58 | 0.49% | 1,221 |
| Aug 14, 2025 | 20.41 | 20.48 | 20.36 | 20.48 | 20.48 | -0.39% | 3,281 |
| Aug 13, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | 20.56 | 0.54% | 700 |
| Aug 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.84% | 101 |
| Aug 11, 2025 | 20.30 | 20.31 | 20.28 | 20.28 | 20.28 | 0.10% | 6,020 |
| Aug 7, 2025 | 20.34 | 20.34 | 20.26 | 20.26 | 20.26 | 1.30% | 1,771 |
| Aug 6, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | -0.70% | 1,830 |
| Aug 5, 2025 | 19.86 | 20.21 | 19.86 | 20.14 | 20.14 | 1.31% | 5,944 |
| Aug 1, 2025 | 19.83 | 19.88 | 19.82 | 19.88 | 19.88 | -1.83% | 4,200 |
| Jul 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.30% | 600 |
| Jul 29, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.49% | 120 |
| Jul 28, 2025 | 20.27 | 20.28 | 20.21 | 20.21 | 20.21 | -0.69% | 27,100 |
| Jul 25, 2025 | 20.31 | 20.35 | 20.31 | 20.35 | 20.35 | 0.54% | 423 |
| Jul 24, 2025 | 20.24 | 20.25 | 20.24 | 20.24 | 20.24 | 0.15% | 700 |
| Jul 23, 2025 | 20.22 | 20.24 | 20.21 | 20.21 | 20.21 | 0.45% | 2,010 |
| Jul 22, 2025 | 20.13 | 20.13 | 20.12 | 20.12 | 20.12 | -0.79% | 2,853 |
| Jul 21, 2025 | 20.24 | 20.28 | 20.24 | 20.28 | 20.28 | 0.15% | 1,026 |
| Jul 18, 2025 | 20.27 | 20.28 | 20.22 | 20.25 | 20.25 | 0.80% | 752 |
| Jul 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.15% | 1,550 |
| Jul 15, 2025 | 20.06 | 20.08 | 20.06 | 20.06 | 20.06 | 0.85% | 2,300 |
| Jul 11, 2025 | 19.90 | 19.90 | 19.89 | 19.89 | 19.89 | 0.10% | 1,781 |
| Jul 9, 2025 | 19.85 | 19.95 | 19.85 | 19.87 | 19.87 | 1.48% | 807 |
| Jul 4, 2025 | 20.00 | 20.10 | 19.58 | 19.58 | 19.58 | -1.81% | 625 |
| Jul 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.75% | 275 |
| Jun 27, 2025 | 20.03 | 20.09 | 20.03 | 20.09 | 20.09 | 0.75% | 1,124 |
| Jun 26, 2025 | 19.94 | 19.96 | 19.94 | 19.94 | 19.94 | -0.25% | 1,500 |
| Jun 25, 2025 | 19.90 | 20.03 | 19.90 | 19.99 | 19.99 | -0.10% | 2,227 |
| Jun 24, 2025 | 19.98 | 20.01 | 19.98 | 20.01 | 20.01 | 3.41% | 4,000 |
| Jun 19, 2025 | 19.28 | 19.62 | 19.28 | 19.35 | 19.35 | -1.58% | 1,000 |
| Jun 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.46% | 134 |
| Jun 16, 2025 | 19.26 | 19.57 | 19.26 | 19.57 | 19.57 | 0.88% | 3,395 |