Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada · Delayed Price · Currency is CAD 25.10
+0.16 (0.64%)
Aug 13, 2026, 12:47 PM EST
NEO:EMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.06 | 25.27 | 25.06 | 25.10 | 25.10 | 0.64% | 4,616 |
| Aug 12, 2026 | 25.03 | 25.04 | 24.93 | 24.94 | 24.94 | 1.55% | 7,739 |
| Aug 11, 2026 | 24.57 | 24.57 | 24.56 | 24.56 | 24.56 | 0.24% | 641 |
| Aug 10, 2026 | 24.54 | 24.54 | 24.50 | 24.50 | 24.50 | -0.41% | 401 |
| Aug 7, 2026 | 24.64 | 24.64 | 24.38 | 24.60 | 24.60 | 0.16% | 10,295 |
| Aug 6, 2026 | 24.74 | 24.74 | 24.56 | 24.56 | 24.56 | -1.25% | 5,063 |
| Aug 5, 2026 | 24.98 | 24.98 | 24.86 | 24.87 | 24.87 | -0.56% | 5,400 |
| Aug 4, 2026 | 24.50 | 25.01 | 24.50 | 25.01 | 25.01 | 4.56% | 5,128 |
| Jul 31, 2026 | 23.80 | 23.92 | 23.80 | 23.92 | 23.92 | 0.63% | 1,344 |
| Jul 30, 2026 | 23.72 | 24.00 | 23.72 | 24.00 | 23.77 | 4.76% | 1,050 |
| Jul 29, 2026 | 23.58 | 23.58 | 22.91 | 22.91 | 22.69 | -2.83% | 6,609 |
| Jul 28, 2026 | 23.24 | 23.75 | 23.24 | 23.58 | 23.35 | -2.34% | 7,983 |
| Jul 27, 2026 | 24.24 | 24.24 | 23.92 | 24.14 | 23.91 | 0.46% | 4,122 |
| Jul 24, 2026 | 24.31 | 24.31 | 24.03 | 24.03 | 23.80 | -1.77% | 1,503 |
| Jul 23, 2026 | 24.68 | 24.68 | 24.43 | 24.46 | 24.23 | -1.14% | 1,075 |
| Jul 22, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.51 | -0.69% | 96 |
| Jul 21, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.68 | 3.87% | 87 |
| Jul 20, 2026 | 24.11 | 24.11 | 23.99 | 23.99 | 23.76 | 0.76% | 1,288 |
| Jul 17, 2026 | 24.00 | 24.00 | 23.02 | 23.81 | 23.58 | -1.59% | 7,114 |
| Jul 16, 2026 | 24.28 | 24.28 | 24.19 | 24.19 | 23.96 | -2.52% | 3,579 |
| Jul 15, 2026 | 24.85 | 24.85 | 24.64 | 24.82 | 24.58 | -0.57% | 3,512 |
| Jul 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.72 | 1.52% | 172 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.51 | 24.59 | 24.35 | -4.21% | 4,430 |
| Jul 10, 2026 | 25.50 | 25.73 | 25.50 | 25.67 | 25.42 | 0.08% | 310 |
| Jul 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.40 | 1.15% | 77 |
| Jul 8, 2026 | 25.30 | 25.35 | 25.30 | 25.35 | 25.11 | 0.92% | 646 |
| Jul 7, 2026 | 26.00 | 26.00 | 25.11 | 25.12 | 24.88 | -3.60% | 2,212 |
| Jul 6, 2026 | 26.10 | 26.18 | 26.06 | 26.06 | 25.81 | 3.20% | 227 |
| Jul 3, 2026 | 25.20 | 25.25 | 25.11 | 25.25 | 25.01 | 0.93% | 200 |
| Jul 2, 2026 | 25.94 | 25.94 | 25.02 | 25.02 | 24.78 | -5.06% | 1,766 |
| Jun 30, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.10 | 1.64% | 205 |
| Jun 29, 2026 | 25.84 | 26.16 | 25.84 | 26.16 | 25.68 | 0.51% | 263 |
| Jun 26, 2026 | 25.99 | 26.03 | 25.99 | 26.03 | 25.55 | -0.89% | 101 |
| Jun 25, 2026 | 26.52 | 26.52 | 26.26 | 26.26 | 25.78 | 0.86% | 420 |
| Jun 24, 2026 | 26.00 | 26.04 | 26.00 | 26.04 | 25.56 | 0.27% | 487 |
| Jun 23, 2026 | 26.00 | 26.10 | 25.94 | 25.97 | 25.49 | -4.92% | 784 |
| Jun 22, 2026 | 27.18 | 27.31 | 27.18 | 27.31 | 26.81 | 0.56% | 30,031 |
| Jun 19, 2026 | 27.66 | 28.05 | 27.00 | 27.16 | 26.66 | 0.95% | 3,536 |
| Jun 18, 2026 | 26.99 | 27.18 | 26.90 | 26.90 | 26.41 | 2.21% | 2,185 |
| Jun 17, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.84 | 1.29% | 266 |
| Jun 16, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.51 | -1.24% | 83 |
| Jun 15, 2026 | 26.10 | 26.31 | 26.04 | 26.31 | 25.83 | 2.95% | 2,234 |
| Jun 12, 2026 | 25.46 | 25.56 | 25.17 | 25.56 | 25.09 | 0.68% | 300 |
| Jun 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 24.92 | 4.97% | 1 |
| Jun 10, 2026 | 24.32 | 24.32 | 24.18 | 24.18 | 23.74 | -1.66% | 110 |
| Jun 9, 2026 | 25.09 | 25.09 | 24.50 | 24.59 | 24.14 | -0.17% | 1,250 |
| Jun 8, 2026 | 24.78 | 24.78 | 24.61 | 24.63 | 24.18 | 2.76% | 791 |
| Jun 5, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.53 | -7.83% | 245 |
| Jun 4, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.53 | -0.35% | 2 |
| Jun 3, 2026 | 26.00 | 26.12 | 26.00 | 26.10 | 25.62 | -0.70% | 331 |