Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada · Delayed Price · Currency is CAD 26.40
+0.14 (0.53%)
Sep 22, 2026, 2:05 PM EST
NEO:EMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.01 | 26.40 | 26.01 | 26.40 | 26.40 | 0.53% | 2,052 |
| Sep 21, 2026 | 26.01 | 26.26 | 26.01 | 26.26 | 26.26 | 3.22% | 1,531 |
| Sep 18, 2026 | 25.43 | 25.44 | 25.35 | 25.44 | 25.44 | 0.08% | 1,851 |
| Sep 17, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 2.46% | 874 |
| Sep 16, 2026 | 25.01 | 25.01 | 24.80 | 24.81 | 24.81 | 0.36% | 623 |
| Sep 15, 2026 | 24.75 | 24.77 | 24.72 | 24.72 | 24.72 | -0.44% | 304 |
| Sep 14, 2026 | 24.79 | 24.97 | 24.75 | 24.83 | 24.83 | -2.51% | 6,200 |
| Sep 11, 2026 | 25.64 | 25.64 | 25.47 | 25.47 | 25.47 | 2.00% | 2,470 |
| Sep 10, 2026 | 25.05 | 25.15 | 24.97 | 24.97 | 24.97 | -2.27% | 4,033 |
| Sep 9, 2026 | 25.50 | 25.61 | 25.49 | 25.55 | 25.55 | -0.39% | 2,128 |
| Sep 8, 2026 | 25.70 | 25.81 | 25.65 | 25.65 | 25.65 | 0.08% | 3,716 |
| Sep 4, 2026 | 25.62 | 25.67 | 25.53 | 25.63 | 25.63 | 2.03% | 1,303 |
| Sep 3, 2026 | 24.90 | 25.12 | 24.83 | 25.12 | 25.12 | 0.16% | 3,542 |
| Sep 2, 2026 | 24.92 | 25.09 | 24.92 | 25.08 | 25.08 | 0.28% | 1,431 |
| Sep 1, 2026 | 25.10 | 25.22 | 25.01 | 25.01 | 25.01 | -0.24% | 5,971 |
| Aug 31, 2026 | 25.23 | 25.23 | 25.07 | 25.07 | 25.07 | -0.24% | 1,079 |
| Aug 28, 2026 | 25.52 | 25.52 | 25.36 | 25.36 | 25.13 | -0.20% | 606 |
| Aug 27, 2026 | 25.47 | 25.47 | 25.41 | 25.41 | 25.18 | 0.12% | 529 |
| Aug 26, 2026 | 25.38 | 25.48 | 25.29 | 25.38 | 25.15 | 0.48% | 2,069 |
| Aug 25, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 25.03 | 2.20% | 2,800 |
| Aug 24, 2026 | 24.63 | 24.71 | 24.59 | 24.71 | 24.49 | -1.05% | 860 |
| Aug 21, 2026 | 24.99 | 25.03 | 24.94 | 24.98 | 24.75 | 0.94% | 5,094 |
| Aug 20, 2026 | 24.70 | 24.74 | 24.65 | 24.74 | 24.52 | 0.41% | 903 |
| Aug 19, 2026 | 24.79 | 24.79 | 24.62 | 24.64 | 24.42 | 0.21% | 2,222 |
| Aug 18, 2026 | 24.65 | 24.65 | 24.56 | 24.59 | 24.37 | -2.56% | 4,603 |
| Aug 17, 2026 | 25.35 | 25.38 | 25.24 | 25.24 | 25.01 | 1.46% | 592 |
| Aug 14, 2026 | 25.13 | 25.13 | 24.88 | 24.88 | 24.65 | -0.88% | 1,500 |
| Aug 13, 2026 | 25.06 | 25.27 | 25.06 | 25.10 | 24.87 | 0.65% | 4,616 |
| Aug 12, 2026 | 25.03 | 25.04 | 24.93 | 24.94 | 24.71 | 1.52% | 7,739 |
| Aug 11, 2026 | 24.57 | 24.57 | 24.56 | 24.56 | 24.34 | 0.25% | 641 |
| Aug 10, 2026 | 24.54 | 24.54 | 24.50 | 24.50 | 24.28 | -0.41% | 401 |
| Aug 7, 2026 | 24.64 | 24.64 | 24.38 | 24.60 | 24.38 | 0.16% | 10,295 |
| Aug 6, 2026 | 24.74 | 24.74 | 24.56 | 24.56 | 24.34 | -1.22% | 5,063 |
| Aug 5, 2026 | 24.98 | 24.98 | 24.86 | 24.87 | 24.64 | -0.56% | 5,400 |
| Aug 4, 2026 | 24.50 | 25.01 | 24.50 | 25.01 | 24.78 | 4.56% | 5,128 |
| Jul 31, 2026 | 23.80 | 23.92 | 23.80 | 23.92 | 23.70 | 0.64% | 1,344 |
| Jul 30, 2026 | 23.72 | 24.00 | 23.72 | 24.00 | 23.55 | 4.76% | 1,050 |
| Jul 29, 2026 | 23.58 | 23.58 | 22.91 | 22.91 | 22.48 | -2.85% | 6,609 |
| Jul 28, 2026 | 23.24 | 23.75 | 23.24 | 23.58 | 23.14 | -2.32% | 7,983 |
| Jul 27, 2026 | 24.24 | 24.24 | 23.92 | 24.14 | 23.69 | 0.47% | 4,122 |
| Jul 24, 2026 | 24.31 | 24.31 | 24.03 | 24.03 | 23.58 | -1.75% | 1,503 |
| Jul 23, 2026 | 24.68 | 24.68 | 24.43 | 24.46 | 24.00 | -1.19% | 1,075 |
| Jul 22, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.29 | -0.65% | 96 |
| Jul 21, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.45 | 3.87% | 87 |
| Jul 20, 2026 | 24.11 | 24.11 | 23.99 | 23.99 | 23.54 | 0.77% | 1,288 |
| Jul 17, 2026 | 24.00 | 24.00 | 23.02 | 23.81 | 23.36 | -1.60% | 7,114 |
| Jul 16, 2026 | 24.28 | 24.28 | 24.19 | 24.19 | 23.74 | -2.51% | 3,579 |
| Jul 15, 2026 | 24.85 | 24.85 | 24.64 | 24.82 | 24.35 | -0.57% | 3,512 |
| Jul 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.49 | 1.49% | 172 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.51 | 24.59 | 24.13 | -4.21% | 4,430 |