Skip to main content
Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO: EMCL)
Canada flag Canada · Delayed Price · Currency is CAD
20.07
-0.07 (-0.35%)
Dec 18, 2024, 2:00 PM EST

EMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202420.2720.2820.2720.2820.281.05%100
Dec 18, 202420.0720.0720.0720.0720.070.50%200
Dec 17, 202419.9719.9719.9719.9719.97-2.54%9,301
Dec 16, 202420.4920.4920.4920.4920.49-0.05%149
Dec 13, 202420.5020.5020.5020.5020.500.34%6,000
Dec 12, 202420.4320.4320.4320.4320.430.54%-
Dec 11, 202420.3120.3220.3120.3220.32-0.15%1,900
Dec 10, 202420.3520.3520.3520.3520.350.39%551
Dec 6, 202420.2720.2820.2720.2720.271.35%300
Dec 5, 202419.9620.0019.9620.0020.00-0.10%300
Dec 4, 202420.0220.0220.0220.0220.020.30%15
Dec 3, 202419.9619.9619.9619.9619.960.35%18
Dec 2, 202419.8919.8919.8919.8919.89-0.35%2,310
Nov 28, 202419.9619.9619.9619.9619.960.20%25
Nov 27, 202419.9219.9219.9219.9219.92-0.30%1
Nov 26, 202420.0620.0619.9819.9819.980.30%5,233
Nov 25, 202419.9119.9219.9119.9219.920.56%2,460
Nov 21, 202419.8119.8119.8119.8119.81-0.35%11
Nov 20, 202419.8719.9019.8519.8819.88-0.05%38,807
Nov 19, 202419.8919.8919.8919.8919.89-0.40%-
Nov 18, 202419.9419.9719.9419.9719.970.60%1,710
Nov 15, 202419.8519.8519.8519.8519.850.10%510
Nov 14, 202419.8319.8319.8319.8319.83-0.40%5,174
Nov 13, 202419.9119.9119.9119.9119.91-0.05%125
Nov 12, 202419.9419.9919.9219.9219.92-1.78%1,352
Nov 11, 202420.2620.2820.2620.2820.28-1.65%1,503
Nov 7, 202420.7620.7820.6220.6220.620.34%9,869
Nov 6, 202420.5220.5520.5220.5520.550.05%2,600
Nov 5, 202420.5420.5420.5420.5420.540.49%1,405
Nov 1, 202420.4420.4420.4420.4420.441.24%1,365
Oct 31, 202420.1920.1920.1920.1920.19-2.37%1,302
Oct 30, 202420.6820.6820.6820.6820.68-0.67%180
Oct 28, 202420.8320.8320.8220.8220.821.12%710
Oct 25, 202420.5920.5920.5920.5920.59-0.19%5,000
Oct 24, 202420.6320.6320.6320.6320.63-0.63%191
Oct 22, 202420.8020.8020.7620.7620.76-0.24%2,025
Oct 21, 202420.8420.8420.7720.8120.810.29%20,004
Oct 17, 202420.7520.7520.7520.7520.75-0.14%-
Oct 16, 202420.5320.7820.5120.7820.78-0.10%6,220
Oct 15, 202420.8020.8020.8020.8020.80-0.43%241
Oct 11, 202420.7520.8920.7520.8920.890.63%30,362
Oct 10, 202420.7420.7820.7420.7620.760.24%28,045
Oct 9, 202420.7120.7120.7120.7120.710.19%147
Oct 8, 202420.6620.6720.6620.6720.67-1.15%950
Oct 7, 202420.7020.9720.7020.9120.911.41%1,425
Oct 3, 202420.6220.6220.6220.6220.621.13%1
Oct 1, 202420.4320.4320.3920.3920.39-0.73%687
Sep 30, 202420.5220.5420.5220.5420.54-1.34%606
Sep 26, 202420.5020.8220.5020.8220.822.36%430
Sep 25, 202420.3420.3420.3420.3420.341.60%2,441
Sep 20, 202419.8620.0219.8620.0220.02-0.35%3,394
Sep 19, 202420.0920.0920.0920.0920.091.21%248
Sep 18, 202419.5619.8519.5619.8519.850.61%12,500
Sep 13, 202419.7319.7319.7319.7319.730.77%101
Sep 12, 202419.5819.5819.5819.5819.581.87%150
Sep 11, 202419.3019.3019.1819.2219.220.10%2,462
Sep 10, 202419.2419.2419.2019.2019.20-0.10%410
Sep 9, 202419.2719.2719.2219.2219.220.26%517
Sep 6, 202419.1919.1919.1719.1719.17-1.24%600
Sep 5, 202419.4119.4119.4119.4119.41-0.26%107
Sep 4, 202419.4619.4619.4619.4619.460.26%101
Sep 3, 202419.5419.5419.4119.4119.41-2.32%2,800
Aug 27, 202419.8719.8719.8719.8719.87-1.34%38
Aug 20, 202420.1420.1420.1420.1420.14-0.54%100
Aug 19, 202420.2120.2620.2120.2520.251.00%41,100
Aug 15, 202420.0520.0520.0520.0520.052.66%500
Aug 9, 202419.5319.5319.5319.5319.531.35%166
Aug 7, 202419.2719.2719.2719.2719.272.01%300
Aug 6, 202418.8918.9418.8418.8918.89-3.72%5,899
Aug 2, 202419.6019.6219.5619.6219.62-1.85%1,577
Aug 1, 202419.9919.9919.9919.9919.99-1.09%-
Jul 31, 202420.2120.2120.2020.2120.210.10%664
Jul 26, 202419.9020.1919.9020.1920.190.85%5,210
Jul 25, 202420.0220.0220.0220.0220.020.05%202
Jul 24, 202420.0120.0120.0120.0120.01-1.53%25
Jul 22, 202420.3320.3320.3020.3220.320.25%20,150
Jul 18, 202420.3520.3520.2720.2720.27-0.64%317
Jul 17, 202420.1620.4020.1620.4020.40-0.29%8,000
Jul 15, 202420.5120.5120.4620.4620.460.05%294
Jul 12, 202420.4820.4820.4520.4520.45-0.10%2,600
Jul 11, 202420.4720.4720.4720.4720.470.94%500
Jul 10, 202420.2820.2820.2820.2820.28-425
Jul 9, 202420.2820.2820.2820.2820.280.75%2,500
Jul 3, 202420.1320.1320.1320.1320.130.75%-
Jun 25, 202420.0020.0019.9819.9819.98-0.45%2,901
Jun 24, 202420.0720.0720.0720.0720.07-0.84%1,171
Jun 18, 202420.2420.2420.2420.2420.241.10%100
Jun 17, 202420.0020.0220.0020.0220.020.55%994
Jun 14, 202419.9119.9719.9119.9119.910.05%15,000
Jun 13, 202419.9019.9019.9019.9019.90-0.05%2,503
Jun 10, 202419.7719.9119.7719.9119.910.40%18,515
Jun 7, 202419.6019.8319.6019.8319.833.01%5,811
Jun 4, 202419.2519.2519.2519.2519.25-1.43%1,300
Jun 3, 202419.5319.5319.5319.5319.531.40%2,500
May 31, 202419.2619.2619.2619.2619.26-1.68%100
May 30, 202419.5419.5919.5419.5919.59-0.96%19,653