Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada · Delayed Price · Currency is CAD 22.09
-0.11 (-0.50%)
Oct 22, 2025, 2:12 PM EDT
NEO:EMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.45% | 3,101 |
| Oct 20, 2025 | 22.25 | 22.33 | 22.25 | 22.30 | 22.30 | 1.04% | 1,551 |
| Oct 17, 2025 | 21.99 | 22.07 | 21.99 | 22.07 | 22.07 | -0.05% | 1,300 |
| Oct 16, 2025 | 22.05 | 22.08 | 22.05 | 22.08 | 22.08 | 0.50% | 234 |
| Oct 15, 2025 | 22.23 | 22.23 | 21.90 | 21.97 | 21.97 | 1.57% | 1,571 |
| Oct 14, 2025 | 21.60 | 21.63 | 21.48 | 21.63 | 21.63 | 2.03% | 5,822 |
| Oct 10, 2025 | 21.96 | 21.96 | 21.19 | 21.20 | 21.20 | -3.72% | 1,678 |
| Oct 9, 2025 | 22.22 | 22.22 | 22.01 | 22.02 | 22.02 | 0.23% | 9,427 |
| Oct 8, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.64% | 3 |
| Oct 7, 2025 | 22.02 | 22.02 | 21.83 | 21.83 | 21.83 | -0.46% | 807 |
| Oct 6, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.23% | 4 |
| Oct 3, 2025 | 21.85 | 21.93 | 21.85 | 21.88 | 21.88 | 0.27% | 4,100 |
| Oct 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.46% | 5 |
| Oct 1, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.23% | - |
| Sep 30, 2025 | 21.62 | 21.67 | 21.62 | 21.67 | 21.67 | 0.98% | 200 |
| Sep 29, 2025 | 21.42 | 21.46 | 21.42 | 21.46 | 21.46 | -0.37% | 184 |
| Sep 26, 2025 | 21.55 | 21.55 | 21.49 | 21.54 | 21.54 | -0.32% | 538 |
| Sep 25, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.19% | 50 |
| Sep 24, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 21.57 | 0.14% | 402 |
| Sep 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.61% | 92 |
| Sep 22, 2025 | 21.50 | 21.50 | 21.41 | 21.41 | 21.41 | 0.52% | 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 |
| Sep 5, 2025 | 20.52 | 20.58 | 20.52 | 20.55 | 20.55 | 1.08% | 1,251 |
| Sep 4, 2025 | 20.32 | 20.33 | 20.32 | 20.33 | 20.33 | - | 1,357 |
| Sep 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.30% | 1,830 |
| Sep 2, 2025 | 20.18 | 20.27 | 20.18 | 20.27 | 20.27 | 0.35% | 1,810 |
| Aug 29, 2025 | 20.17 | 20.20 | 20.17 | 20.20 | 20.20 | -1.51% | 655 |
| Aug 27, 2025 | 20.45 | 20.51 | 20.45 | 20.51 | 20.51 | -1.20% | 1,621 |
| Aug 26, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% | 2,026 |
| Aug 25, 2025 | 20.80 | 20.82 | 20.75 | 20.80 | 20.80 | 0.05% | 4,481 |
| Aug 22, 2025 | 20.64 | 20.84 | 20.64 | 20.79 | 20.79 | 1.17% | 8,241 |
| Aug 21, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | 0.20% | 724 |
| Aug 20, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.19% | 522 |
| Aug 19, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | -0.44% | 791 |
| Aug 18, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.63% | 1,080 |
| Aug 15, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.51 | - | 1,450 |
| Aug 14, 2025 | 20.59 | 20.59 | 20.50 | 20.51 | 20.51 | -0.24% | 6,583 |
| Aug 13, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.13% | 605 |
| Aug 12, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.25% | 640 |
| Aug 11, 2025 | 20.31 | 20.31 | 20.28 | 20.28 | 20.28 | 0.60% | 1,012 |
| Aug 8, 2025 | 20.18 | 20.18 | 20.16 | 20.16 | 20.16 | 0.15% | 1,135 |
| Aug 7, 2025 | 20.10 | 20.13 | 20.10 | 20.13 | 20.13 | 0.65% | 5,060 |