Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada · Delayed Price · Currency is CAD 21.20
+0.01 (0.05%)
Sep 16, 2025, 5:24 PM EDT
NEO:EMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | 0.14% | 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 |
| Aug 6, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | -0.45% | 644 |
| Aug 5, 2025 | 19.82 | 20.09 | 19.82 | 20.09 | 20.09 | 1.98% | 4,542 |
| Aug 1, 2025 | 19.76 | 19.77 | 19.70 | 19.70 | 19.70 | -1.75% | 1,738 |
| Jul 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.43% | 204 |
| Jul 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% | 454 |
| Jul 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% | 1,582 |
| Jul 28, 2025 | 20.37 | 20.37 | 20.26 | 20.26 | 20.26 | -0.15% | 2,326 |
| Jul 25, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 20.29 | 0.40% | 2,774 |
| Jul 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.05% | 862 |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% | 1,058 |
| Jul 22, 2025 | 20.19 | 20.19 | 20.07 | 20.07 | 20.07 | -0.94% | 3,493 |
| Jul 21, 2025 | 20.29 | 20.30 | 20.26 | 20.26 | 20.26 | 0.15% | 1,400 |
| Jul 18, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.10% | 594 |
| Jul 17, 2025 | 20.06 | 20.24 | 20.06 | 20.21 | 20.21 | 0.95% | 4,635 |
| Jul 16, 2025 | 19.88 | 20.02 | 19.88 | 20.02 | 20.02 | 0.20% | 3,643 |
| Jul 15, 2025 | 19.98 | 20.03 | 19.98 | 19.98 | 19.98 | 0.81% | 1,720 |
| Jul 14, 2025 | 19.77 | 19.82 | 19.77 | 19.82 | 19.82 | 0.41% | 350 |
| Jul 11, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.74 | -0.35% | 5,218 |
| Jul 10, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.30% | 412 |
| Jul 8, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.46% | 715 |
| Jul 7, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.29% | 576 |
| Jul 4, 2025 | 19.96 | 21.00 | 19.41 | 19.41 | 19.41 | -1.02% | 2,705 |
| Jul 2, 2025 | 19.64 | 19.66 | 19.61 | 19.61 | 19.61 | -0.41% | 610 |