Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada · Delayed Price · Currency is CAD 21.59
-0.10 (-0.46%)
Dec 5, 2025, 3:59 PM EST
NEO:EMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.67 | 21.67 | 21.59 | 21.59 | 21.59 | -0.14% | 1,726 |
| Dec 4, 2025 | 21.65 | 21.65 | 21.62 | 21.62 | 21.62 | -0.18% | 762 |
| Dec 3, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.18% | 510 |
| Dec 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.59% | 107 |
| Nov 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.24% | 2,571 |
| Nov 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.18% | 505 |
| Nov 24, 2025 | 21.77 | 21.82 | 21.77 | 21.82 | 21.82 | 3.07% | 6,707 |
| Nov 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.99% | 281 |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.05% | 317 |
| Nov 19, 2025 | 21.81 | 21.83 | 21.81 | 21.83 | 21.83 | 0.23% | 657 |
| Nov 18, 2025 | 21.75 | 21.78 | 21.75 | 21.78 | 21.78 | -0.50% | 616 |
| Nov 17, 2025 | 22.18 | 22.18 | 21.89 | 21.89 | 21.89 | -1.75% | 1,711 |
| Nov 14, 2025 | 22.33 | 22.33 | 22.28 | 22.28 | 22.28 | 0.13% | 795 |
| Nov 13, 2025 | 22.47 | 22.47 | 22.25 | 22.25 | 22.25 | -1.16% | 1,220 |
| Nov 12, 2025 | 22.47 | 22.51 | 22.47 | 22.51 | 22.51 | - | 530 |
| Nov 11, 2025 | 22.45 | 22.51 | 22.34 | 22.51 | 22.51 | 0.36% | 7,077 |
| Nov 10, 2025 | 22.35 | 22.49 | 22.33 | 22.43 | 22.43 | 2.23% | 1,281 |
| Nov 7, 2025 | 22.15 | 22.15 | 21.94 | 21.94 | 21.94 | -1.30% | 1,608 |
| Nov 6, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.94% | 2,500 |
| Nov 5, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.72% | 675 |
| Nov 4, 2025 | 22.23 | 22.33 | 22.19 | 22.28 | 22.28 | -0.04% | 1,581 |
| Oct 31, 2025 | 22.16 | 22.29 | 22.16 | 22.29 | 22.29 | -1.07% | 1,245 |
| Oct 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.04% | 100 |
| Oct 27, 2025 | 22.52 | 22.54 | 22.52 | 22.54 | 22.54 | 0.31% | 796 |
| Oct 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.67% | 135 |
| Oct 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.04% | 800 |
| Oct 22, 2025 | 22.20 | 22.20 | 22.09 | 22.09 | 22.09 | -0.50% | 531 |
| Oct 21, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | -0.58% | 3,101 |
| Oct 20, 2025 | 22.25 | 22.33 | 22.25 | 22.33 | 22.33 | 1.55% | 1,551 |
| Oct 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.27% | 1,300 |
| Oct 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.27% | 234 |
| Oct 15, 2025 | 22.23 | 22.23 | 21.90 | 21.99 | 21.99 | 1.66% | 1,571 |
| Oct 14, 2025 | 21.60 | 21.63 | 21.48 | 21.63 | 21.63 | 2.08% | 5,822 |
| Oct 10, 2025 | 21.96 | 21.96 | 21.19 | 21.19 | 21.19 | -3.73% | 1,678 |
| Oct 9, 2025 | 22.22 | 22.22 | 22.01 | 22.01 | 22.01 | 0.82% | 9,427 |
| Oct 7, 2025 | 22.02 | 22.02 | 21.83 | 21.83 | 21.83 | -0.32% | 807 |
| Oct 3, 2025 | 21.85 | 21.93 | 21.85 | 21.90 | 21.90 | 1.30% | 4,100 |
| Sep 30, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.93% | 200 |
| Sep 29, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.33% | 184 |
| Sep 26, 2025 | 21.55 | 21.55 | 21.49 | 21.49 | 21.49 | -0.28% | 538 |
| Sep 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | 402 |
| Sep 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | 380 |
| Sep 19, 2025 | 21.36 | 21.36 | 21.30 | 21.30 | 21.30 | 0.47% | 2,285 |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.05% | 4,143 |
| Sep 15, 2025 | 21.14 | 21.23 | 21.14 | 21.19 | 21.19 | 0.24% | 4,445 |
| Sep 12, 2025 | 21.18 | 21.18 | 21.14 | 21.14 | 21.14 | - | 1,308 |
| Sep 11, 2025 | 21.15 | 21.15 | 21.14 | 21.14 | 21.14 | 0.48% | 310 |
| Sep 10, 2025 | 21.03 | 21.04 | 21.02 | 21.04 | 21.04 | 0.81% | 1,648 |
| Sep 9, 2025 | 20.84 | 20.87 | 20.84 | 20.87 | 20.87 | 0.87% | 1,279 |
| Sep 8, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.68% | 237 |