Global X Enhanced MSCI Emerging Markets Covered Call ETF (NEO:EMCL)
Canada · Delayed Price · Currency is CAD 24.03
+0.51 (2.17%)
May 5, 2026, 2:11 PM EST
NEO:EMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 23.52 | 23.59 | 23.52 | 23.52 | 23.52 | -0.04% | 773 |
| May 1, 2026 | 23.52 | 23.55 | 23.52 | 23.53 | 23.53 | 0.26% | 1,285 |
| Apr 30, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.17% | - |
| Apr 29, 2026 | 23.50 | 23.57 | 23.40 | 23.43 | 23.43 | -0.34% | 827 |
| Apr 28, 2026 | 23.44 | 23.51 | 23.44 | 23.51 | 23.51 | -0.47% | 3,188 |
| Apr 27, 2026 | 23.64 | 23.65 | 23.56 | 23.62 | 23.62 | -0.08% | 1,114 |
| Apr 24, 2026 | 23.69 | 23.71 | 23.64 | 23.64 | 23.64 | 1.55% | 300 |
| Apr 23, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.27% | 340 |
| Apr 22, 2026 | 23.45 | 23.58 | 23.45 | 23.58 | 23.58 | 1.95% | 447 |
| Apr 21, 2026 | 23.43 | 23.43 | 23.13 | 23.13 | 23.13 | -1.28% | 201 |
| Apr 20, 2026 | 23.50 | 23.50 | 23.43 | 23.43 | 23.43 | -1.06% | 503 |
| Apr 17, 2026 | 23.45 | 23.68 | 23.45 | 23.68 | 23.68 | 1.28% | 170 |
| Apr 16, 2026 | 23.36 | 23.40 | 23.28 | 23.38 | 23.38 | 0.21% | 1,776 |
| Apr 15, 2026 | 23.40 | 23.40 | 23.28 | 23.33 | 23.33 | -0.30% | 1,163 |
| Apr 14, 2026 | 23.34 | 23.40 | 23.31 | 23.40 | 23.40 | 1.34% | 707 |
| Apr 13, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.48% | 6 |
| Apr 10, 2026 | 22.99 | 22.99 | 22.93 | 22.98 | 22.98 | 0.61% | 25,050 |
| Apr 9, 2026 | 22.65 | 22.84 | 22.65 | 22.84 | 22.84 | -0.13% | 628 |
| Apr 8, 2026 | 22.77 | 22.92 | 22.71 | 22.87 | 22.87 | 5.10% | 5,495 |
| Apr 7, 2026 | 21.97 | 21.97 | 21.76 | 21.76 | 21.76 | -0.27% | 195 |
| Apr 6, 2026 | 21.88 | 21.88 | 21.82 | 21.82 | 21.82 | 1.25% | 453 |
| Apr 2, 2026 | 21.51 | 21.55 | 21.51 | 21.55 | 21.55 | -0.97% | 400 |
| Apr 1, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.97% | 72 |
| Mar 31, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 3.31% | 30 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.86 | 20.86 | 20.43 | -0.71% | 993 |
| Mar 27, 2026 | 21.21 | 21.21 | 21.01 | 21.01 | 20.58 | -0.61% | 2,759 |
| Mar 26, 2026 | 21.89 | 21.91 | 21.14 | 21.14 | 20.70 | -3.43% | 2,928 |
| Mar 25, 2026 | 21.46 | 22.02 | 21.46 | 21.89 | 21.44 | 1.86% | 2,011 |
| Mar 24, 2026 | 21.18 | 21.49 | 21.10 | 21.49 | 21.05 | -1.06% | 1,766 |
| Mar 23, 2026 | 21.55 | 21.72 | 21.55 | 21.72 | 21.27 | 3.82% | 280 |
| Mar 20, 2026 | 21.06 | 21.15 | 20.92 | 20.92 | 20.49 | -3.51% | 2,726 |
| Mar 19, 2026 | 21.50 | 21.68 | 21.42 | 21.68 | 21.23 | -0.60% | 1,141 |
| Mar 18, 2026 | 22.05 | 22.05 | 21.81 | 21.81 | 21.36 | -1.85% | 113 |
| Mar 17, 2026 | 22.25 | 22.36 | 22.22 | 22.22 | 21.76 | 1.60% | 3,133 |
| Mar 16, 2026 | 21.64 | 21.87 | 21.64 | 21.87 | 21.42 | 2.20% | 403 |
| Mar 13, 2026 | 21.65 | 21.65 | 21.40 | 21.40 | 20.96 | 0.61% | 401 |
| Mar 12, 2026 | 21.47 | 21.55 | 21.27 | 21.27 | 20.83 | -2.92% | 730 |
| Mar 11, 2026 | 21.88 | 21.92 | 21.88 | 21.91 | 21.46 | - | 567 |
| Mar 10, 2026 | 21.41 | 22.18 | 21.41 | 21.91 | 21.46 | 1.76% | 933 |
| Mar 9, 2026 | 21.00 | 21.53 | 20.75 | 21.53 | 21.09 | 1.13% | 1,550 |
| Mar 6, 2026 | 21.36 | 21.36 | 21.29 | 21.29 | 20.85 | -1.21% | 169 |
| Mar 5, 2026 | 22.04 | 22.04 | 21.38 | 21.55 | 21.11 | -3.10% | 2,831 |
| Mar 4, 2026 | 22.25 | 22.33 | 22.23 | 22.24 | 21.78 | 1.55% | 19,613 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.42 | 21.90 | 21.45 | -6.49% | 3,546 |
| Mar 2, 2026 | 23.37 | 23.42 | 23.37 | 23.42 | 22.94 | -0.93% | 1,212 |
| Feb 27, 2026 | 23.52 | 23.64 | 23.52 | 23.64 | 23.15 | -2.11% | 1,577 |
| Feb 26, 2026 | 23.86 | 24.15 | 23.79 | 24.15 | 23.43 | -0.37% | 1,161 |
| Feb 25, 2026 | 24.12 | 24.24 | 24.12 | 24.24 | 23.52 | 1.47% | 1,143 |
| Feb 24, 2026 | 23.76 | 23.89 | 23.76 | 23.89 | 23.18 | 1.14% | 1,623 |
| Feb 23, 2026 | 23.56 | 23.62 | 23.56 | 23.62 | 22.92 | -0.42% | 2,578 |