Global X MSCI Emerging Markets Covered Call ETF (NEO:EMCC)
Canada
· Delayed Price · Currency is CAD 20.09
+0.15 (0.75%)
Jun 27, 2025, 4:00 PM EDT
NEO:EMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | - | -0.47% | 1,600 |
| May 5, 2025 | 19.30 | 19.30 | 19.27 | 19.28 | - | 0.68% | 805 |
| May 2, 2025 | 19.12 | 19.15 | 19.12 | 19.15 | - | 1.22% | 6,150 |
| 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 |