Global X MSCI Emerging Markets Covered Call ETF (NEO:EMCC)
Canada · Delayed Price · Currency is CAD 24.33
+0.08 (0.33%)
Aug 13, 2026, 12:47 PM EST
NEO:EMCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 24.30 | 24.41 | 24.29 | 24.33 | 24.33 | 0.33% | 11,100 |
| Aug 12, 2026 | 24.28 | 24.29 | 24.20 | 24.25 | 24.25 | 1.21% | 706 |
| Aug 11, 2026 | 23.85 | 24.06 | 23.83 | 23.96 | 23.96 | 0.38% | 5,007 |
| Aug 10, 2026 | 23.98 | 23.98 | 23.87 | 23.87 | 23.87 | -0.38% | 6,009 |
| Aug 7, 2026 | 23.78 | 24.05 | 23.78 | 23.96 | 23.96 | 0.17% | 17,250 |
| Aug 6, 2026 | 23.92 | 24.06 | 23.92 | 23.92 | 23.92 | -0.99% | 9,636 |
| Aug 5, 2026 | 24.24 | 24.24 | 24.15 | 24.16 | 24.16 | -0.62% | 531,665 |
| Aug 4, 2026 | 23.93 | 24.32 | 23.44 | 24.31 | 24.31 | 3.84% | 8,400 |
| Jul 31, 2026 | 23.88 | 23.88 | 23.38 | 23.41 | 23.41 | 0.73% | 2,002 |
| Jul 30, 2026 | 23.19 | 23.42 | 23.17 | 23.42 | 23.24 | 3.54% | 3,074 |
| Jul 29, 2026 | 23.01 | 23.01 | 22.62 | 22.62 | 22.45 | -2.46% | 4,270 |
| Jul 28, 2026 | 23.28 | 23.28 | 23.11 | 23.19 | 23.01 | -1.65% | 5,352 |
| Jul 27, 2026 | 23.92 | 23.92 | 23.50 | 23.58 | 23.40 | 0.42% | 628 |
| Jul 24, 2026 | 23.72 | 23.72 | 23.48 | 23.48 | 23.30 | -1.63% | 1,309 |
| Jul 23, 2026 | 23.66 | 23.87 | 23.66 | 23.87 | 23.69 | -0.75% | 3,045 |
| Jul 22, 2026 | 24.12 | 24.12 | 24.05 | 24.05 | 23.87 | -0.54% | 533 |
| Jul 21, 2026 | 24.16 | 24.24 | 24.10 | 24.18 | 23.99 | 3.11% | 643 |
| Jul 20, 2026 | 23.45 | 23.65 | 23.45 | 23.45 | 23.27 | 0.73% | 10,908 |
| Jul 17, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.10 | -1.54% | 4,291 |
| Jul 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.46 | -1.95% | - |
| Jul 15, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.93 | -0.23% | 1,472 |
| Jul 14, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | 1.04% | 850 |
| Jul 13, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.74 | -3.31% | 7,762 |
| Jul 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.55 | 0.29% | 359 |
| Jul 9, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.48 | 0.47% | 2,796 |
| Jul 8, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.37 | 0.81% | - |
| Jul 7, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.17 | -2.72% | 1,474 |
| Jul 6, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | 1.14% | 5,706 |
| Jul 3, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.57 | 2.02% | 588 |
| Jul 2, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.08 | -3.92% | 228,977 |
| Jun 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | 1.07% | 100 |
| Jun 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.80 | 0.73% | 797 |
| Jun 26, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.62 | -0.80% | 2,930 |
| Jun 25, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.82 | 0.59% | 19,538 |
| Jun 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.67 | 0.44% | 7,611 |
| Jun 23, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.56 | -4.13% | 7,179 |
| Jun 22, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.62 | 2.08% | 12,401 |
| Jun 19, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.10 | -1.16% | 968 |
| Jun 18, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.39 | 2.52% | 170,423 |
| Jun 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.77 | 0.61% | 3,404 |
| Jun 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.62 | -0.92% | 58,111 |
| Jun 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.85 | 2.59% | - |
| Jun 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.22 | 0.38% | 24,692 |
| Jun 11, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.13 | 3.85% | 880 |
| Jun 10, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.23 | -1.27% | 2,040 |
| Jun 9, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.53 | - | 9,632 |
| Jun 8, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.53 | 1.80% | 10,294 |
| Jun 5, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.12 | -5.75% | 7,785 |
| Jun 4, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.53 | -0.62% | 76,912 |
| Jun 3, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.68 | -0.45% | 1,236 |