Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada · Delayed Price · Currency is CAD 22.44
-0.96 (-4.10%)
Oct 30, 2026, 2:01 PM EDT
NEO:EMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.63 | 22.67 | 22.44 | 22.44 | 22.44 | -3.03% | 1,381 |
| Oct 29, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.14 | -1.53% | 911 |
| Oct 28, 2026 | 23.66 | 23.76 | 23.66 | 23.76 | 23.50 | 0.73% | 199 |
| Oct 27, 2026 | 23.34 | 23.59 | 23.34 | 23.59 | 23.33 | 2.06% | 2,131 |
| Oct 26, 2026 | 23.00 | 23.21 | 22.97 | 23.12 | 22.86 | 0.53% | 4,365 |
| Oct 23, 2026 | 23.15 | 23.15 | 22.99 | 23.00 | 22.74 | 0.35% | 565 |
| Oct 22, 2026 | 23.15 | 23.15 | 22.90 | 22.91 | 22.66 | -4.23% | 3,002 |
| Oct 21, 2026 | 24.02 | 24.02 | 23.93 | 23.93 | 23.66 | 0.13% | 194 |
| Oct 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.63 | -0.04% | 49 |
| Oct 19, 2026 | 24.00 | 24.00 | 23.91 | 23.91 | 23.64 | 0.47% | 153 |
| Oct 16, 2026 | 24.16 | 24.16 | 23.76 | 23.79 | 23.53 | -2.28% | 1,470 |
| Oct 15, 2026 | 24.51 | 24.51 | 23.86 | 24.35 | 24.08 | -1.47% | 3,208 |
| Oct 14, 2026 | 24.98 | 24.99 | 24.71 | 24.71 | 24.44 | -2.04% | 2,927 |
| Oct 13, 2026 | 25.40 | 25.40 | 25.20 | 25.23 | 24.95 | -2.39% | 4,262 |
| Oct 9, 2026 | 26.00 | 26.00 | 25.85 | 25.85 | 25.56 | 1.71% | 682 |
| Oct 8, 2026 | 26.00 | 26.00 | 25.41 | 25.41 | 25.13 | -2.67% | 3,436 |
| Oct 7, 2026 | 26.14 | 26.14 | 25.89 | 26.11 | 25.82 | -0.96% | 1,251 |
| Oct 6, 2026 | 26.68 | 26.68 | 26.36 | 26.36 | 26.07 | -0.87% | 3,401 |
| Oct 5, 2026 | 26.25 | 26.60 | 26.25 | 26.60 | 26.30 | 1.66% | 2,121 |
| Oct 2, 2026 | 25.92 | 26.16 | 25.92 | 26.16 | 25.87 | 1.77% | 794 |
| Oct 1, 2026 | 25.67 | 25.71 | 25.65 | 25.71 | 25.42 | 0.16% | 1,400 |
| Sep 30, 2026 | 25.86 | 25.86 | 25.56 | 25.67 | 25.38 | -0.59% | 3,240 |
| Sep 29, 2026 | 25.97 | 25.97 | 25.73 | 25.82 | 25.53 | 0.43% | 4,402 |
| Sep 28, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.42 | -1.09% | 26 |
| Sep 25, 2026 | 26.13 | 26.30 | 26.13 | 26.25 | 25.70 | 1.22% | 1,399 |
| Sep 24, 2026 | 25.83 | 26.05 | 25.75 | 25.93 | 25.39 | -0.31% | 4,910 |
| Sep 23, 2026 | 26.09 | 26.30 | 26.02 | 26.02 | 25.47 | -1.70% | 2,500 |
| Sep 22, 2026 | 26.40 | 26.47 | 26.40 | 26.47 | 25.91 | 0.78% | 2,052 |
| Sep 21, 2026 | 26.01 | 26.26 | 26.01 | 26.26 | 25.71 | 3.21% | 1,531 |
| Sep 18, 2026 | 25.43 | 25.44 | 25.35 | 25.44 | 24.91 | 0.08% | 1,851 |
| Sep 17, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 24.89 | 2.47% | 874 |
| Sep 16, 2026 | 25.01 | 25.01 | 24.80 | 24.81 | 24.29 | 0.37% | 623 |
| Sep 15, 2026 | 24.75 | 24.77 | 24.72 | 24.72 | 24.20 | -0.45% | 304 |
| Sep 14, 2026 | 24.79 | 24.97 | 24.75 | 24.83 | 24.31 | -2.49% | 6,200 |
| Sep 11, 2026 | 25.64 | 25.64 | 25.47 | 25.47 | 24.93 | 1.96% | 2,470 |
| Sep 10, 2026 | 25.05 | 25.15 | 24.97 | 24.97 | 24.45 | -2.24% | 4,033 |
| Sep 9, 2026 | 25.50 | 25.61 | 25.49 | 25.55 | 25.01 | -0.40% | 2,128 |
| Sep 8, 2026 | 25.70 | 25.81 | 25.65 | 25.65 | 25.11 | 0.08% | 3,716 |
| Sep 4, 2026 | 25.62 | 25.67 | 25.53 | 25.63 | 25.09 | 2.03% | 1,303 |
| Sep 3, 2026 | 24.90 | 25.12 | 24.83 | 25.12 | 24.59 | 0.16% | 3,542 |
| Sep 2, 2026 | 24.92 | 25.09 | 24.92 | 25.08 | 24.55 | 0.29% | 1,431 |
| Sep 1, 2026 | 25.10 | 25.22 | 25.01 | 25.01 | 24.48 | -0.24% | 5,971 |
| Aug 31, 2026 | 25.23 | 25.23 | 25.07 | 25.07 | 24.54 | -0.24% | 1,079 |
| Aug 28, 2026 | 25.52 | 25.52 | 25.36 | 25.36 | 24.60 | -0.20% | 606 |
| Aug 27, 2026 | 25.47 | 25.47 | 25.41 | 25.41 | 24.65 | 0.12% | 529 |
| Aug 26, 2026 | 25.38 | 25.48 | 25.29 | 25.38 | 24.62 | 0.49% | 2,069 |
| Aug 25, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 24.50 | 2.21% | 2,800 |
| Aug 24, 2026 | 24.63 | 24.71 | 24.59 | 24.71 | 23.97 | -1.07% | 860 |
| Aug 21, 2026 | 24.99 | 25.03 | 24.94 | 24.98 | 24.23 | 0.96% | 5,094 |
| Aug 20, 2026 | 24.70 | 24.74 | 24.65 | 24.74 | 24.00 | 0.42% | 903 |