Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada
· Delayed Price · Currency is CAD 19.69
-0.25 (-1.25%)
Jun 30, 2025, 12:21 PM EDT
NEO:EMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.25% | 708 |
| Jun 27, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | 0.40% | 610 |
| Jun 26, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.65% | 316 |
| Jun 25, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.40% | 113 |
| Jun 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.37% | 7 |
| Jun 23, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.99% | 608 |
| Jun 19, 2025 | 19.30 | 19.30 | 18.87 | 19.07 | 19.07 | -1.80% | 1,345 |
| Jun 18, 2025 | 19.41 | 19.42 | 19.41 | 19.42 | 19.42 | 0.41% | 502 |
| Jun 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.26% | 1,684 |
| Jun 13, 2025 | 19.27 | 19.29 | 19.27 | 19.29 | 19.29 | -0.77% | 2,043 |
| Jun 12, 2025 | 19.56 | 19.56 | 19.44 | 19.44 | 19.44 | -0.87% | 2,974 |
| Jun 11, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.51% | 1,003 |
| Jun 10, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.61% | 700 |
| Jun 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.84% | 83 |
| Jun 4, 2025 | 18.97 | 19.04 | 18.97 | 19.04 | 19.04 | 0.32% | 3,100 |
| Jun 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% | - |
| Jun 2, 2025 | 18.79 | 18.91 | 18.79 | 18.91 | 18.91 | -2.58% | 1,300 |
| May 29, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% | 464 |
| May 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% | - |
| May 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.46% | 456 |
| May 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.41% | 3,056 |
| May 22, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.49 | 0.46% | 426 |
| May 21, 2025 | 19.56 | 19.56 | 19.36 | 19.40 | 19.40 | -1.22% | 4,900 |
| May 20, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.10% | 585 |
| May 16, 2025 | 19.62 | 19.67 | 19.60 | 19.62 | 19.62 | -0.05% | 3,710 |
| May 15, 2025 | 19.63 | 19.63 | 19.59 | 19.63 | 19.63 | -0.25% | 447 |
| May 14, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.34% | 230 |
| May 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.51% | 62 |
| May 12, 2025 | 19.47 | 19.52 | 19.47 | 19.52 | 19.52 | 3.94% | 1,330 |
| May 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.90% | 1,000 |
| Apr 30, 2025 | 18.26 | 18.43 | 18.26 | 18.43 | 18.43 | -1.55% | 447 |
| Apr 29, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.38% | 202 |
| Apr 28, 2025 | 18.64 | 18.65 | 18.64 | 18.65 | 18.65 | 0.38% | 220 |
| Apr 25, 2025 | 18.55 | 18.58 | 18.54 | 18.58 | 18.58 | 2.82% | 3,900 |
| Apr 17, 2025 | 18.29 | 18.29 | 18.07 | 18.07 | 18.07 | 1.18% | 3,500 |
| Apr 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.19% | 61 |
| Apr 15, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.94% | 303 |
| Apr 14, 2025 | 17.95 | 18.19 | 17.95 | 18.09 | 18.09 | 0.78% | 73,415,100 |
| Apr 11, 2025 | 17.64 | 17.95 | 17.64 | 17.95 | 17.95 | 3.52% | 928 |
| Apr 10, 2025 | 17.67 | 17.67 | 17.34 | 17.34 | 17.34 | -3.56% | 3,391 |
| Apr 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 8.31% | 32 |
| Apr 8, 2025 | 17.07 | 17.07 | 16.60 | 16.60 | 16.60 | -3.49% | 632 |
| Apr 7, 2025 | 17.26 | 17.26 | 17.20 | 17.20 | 17.20 | -4.44% | 662 |
| Apr 4, 2025 | 17.80 | 18.16 | 17.55 | 18.00 | 18.00 | -4.76% | 1,185 |
| Apr 3, 2025 | 19.06 | 19.06 | 18.90 | 18.90 | 18.90 | -4.98% | 1,732 |
| Apr 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.35% | 115 |
| Mar 28, 2025 | 20.05 | 20.05 | 19.96 | 19.96 | 19.96 | -2.25% | 2,712 |
| Mar 27, 2025 | 20.50 | 20.50 | 20.42 | 20.42 | 20.42 | 0.49% | 4,140 |
| Mar 26, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.68% | 25 |
| Mar 25, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% | 911 |