Canada markets close in 3 hours 56 minutes

Global X MSCI Emerging Markets Covered Call ETF (EMCC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.55-0.00 (-0.01%)
As of 02:59PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202424.5524.5524.5524.5524.5516
May 07, 202424.5824.5824.5524.5524.55285
May 06, 202424.5624.5624.5624.5624.5691
May 03, 202424.5524.5524.5524.5524.552
May 02, 202424.5524.5524.5524.5524.553
May 01, 202424.5224.5224.5224.5224.52339
Apr 30, 202424.5424.5424.5124.5124.51323
Apr 29, 202424.5824.5824.5324.5324.53276
Apr 26, 202424.4924.4924.4924.4924.49194
Apr 25, 202424.4424.4624.4224.4624.46772
Apr 24, 202424.4524.4524.4224.4224.421,343
Apr 23, 202424.4124.4124.4124.4124.4133
Apr 22, 202424.2824.2824.2824.2824.2892
Apr 22, 20240.2424 Dividend
Apr 19, 202424.4024.4424.4024.4424.19263
Apr 18, 202424.4624.4824.4124.4824.24234
Apr 17, 202424.3524.3524.3524.3524.1113
Apr 16, 202424.2224.3524.2224.3524.11519
Apr 15, 202424.5524.5524.5524.5524.3190
Apr 12, 202424.6524.6524.6124.6124.37151
Apr 11, 202424.7524.7724.7424.7724.53511
Apr 10, 202424.7224.7424.7124.7424.49448
Apr 09, 202424.7724.7724.7724.7724.5213
Apr 08, 202424.7424.7424.7424.7424.4952
Apr 05, 202424.7124.7324.7024.7024.451,532
Apr 04, 202424.7624.7724.6524.6524.411,560
Apr 03, 202424.6824.6924.6524.6924.452,535
Apr 02, 202424.6824.6824.6824.6824.4468
Apr 01, 202424.6324.6524.6324.6524.41164
Mar 28, 202424.6324.6324.6324.6324.3974
Mar 27, 202424.5524.5924.5524.5924.35144
Mar 26, 202424.5524.5624.5524.5624.32207
Mar 25, 202424.5624.5624.5624.5624.31127
Mar 22, 202424.5124.5124.5124.5124.2717
Mar 21, 202424.5624.5624.5624.5624.3237
Mar 20, 202424.5124.5124.5124.5124.2710
Mar 19, 202424.4224.4224.4224.4224.1810
Mar 18, 202424.4724.4724.4724.4724.229
Mar 18, 20240.2452 Dividend
Mar 15, 202424.5424.6924.5424.6924.202,209
Mar 14, 202424.7624.7624.7424.7424.25126
Mar 13, 202424.7224.7424.7224.7224.23239
Mar 12, 202424.7124.7124.7124.7124.2210
Mar 11, 202424.7224.7324.6924.6924.21959
Mar 08, 202424.6924.6924.6924.6924.209
Mar 07, 202424.6624.6924.6624.6924.20475
Mar 06, 202424.6424.6424.6424.6424.155
Mar 05, 202424.5624.5624.5624.5624.0737
Mar 04, 202424.6524.6524.6024.6024.12285
Mar 01, 202424.5924.5924.5924.5924.1010
Feb 29, 202424.5124.5124.5124.5124.03107
Feb 28, 202424.4824.4824.4824.4824.0031
Feb 27, 202424.6024.6024.5824.5824.09398
Feb 26, 202424.5724.5724.5724.5724.083
Feb 23, 202424.5624.5624.5624.5624.0721
Feb 22, 202424.5524.5524.5524.5524.071
Feb 21, 202424.4524.4524.4524.4523.96284
Feb 20, 202424.5124.5124.4324.4323.95214
Feb 20, 20240.2394 Dividend
Feb 16, 202424.6724.6724.6724.6723.941
Feb 15, 202424.6024.6024.6024.6023.881
Feb 14, 202424.5924.5924.5924.5923.871
Feb 13, 202424.6024.6024.6024.6023.8831
Feb 12, 202424.5924.5924.5924.5923.8732
Feb 09, 202424.5824.5824.5824.5823.8652
Feb 08, 202424.5624.5624.5624.5623.844
Feb 07, 202424.5524.5524.5524.5523.834
Feb 06, 202424.5424.5424.5424.5423.8211
Feb 05, 202424.4824.4824.4824.4823.761
Feb 02, 202424.4424.4424.4424.4423.7299
Feb 01, 202426.7426.7424.4424.4423.721,005
Jan 31, 202424.3424.3424.3424.3423.6231
Jan 30, 202424.3724.3724.3724.3723.65193
Jan 29, 202424.4224.4224.4224.4223.702
Jan 26, 202424.4024.4024.4024.4023.691
Jan 25, 202424.3724.3724.3724.3723.6527
Jan 24, 202424.3424.3424.3424.3423.6310
Jan 23, 202424.2524.2524.2524.2523.5410
Jan 22, 202424.1424.1424.1424.1423.44111
Jan 22, 20240.233 Dividend
Jan 19, 202424.4524.4524.4524.4523.5122
Jan 18, 202424.3024.3324.3024.3323.39286
Jan 17, 202424.1024.1624.1024.1623.23152
Jan 16, 202424.5224.5224.5224.5223.5749
Jan 12, 202425.1125.1125.1125.1124.1454
Jan 11, 202424.8925.0024.8925.0024.04412
Jan 10, 202424.9024.9024.9024.9023.9432
Jan 09, 202424.9524.9524.9524.9523.995
Jan 08, 202425.1525.2625.1525.2624.285,372
Jan 05, 202425.1925.1925.1925.1924.227
Jan 04, 202425.1525.1625.1525.1624.196,513
Jan 03, 202425.1625.1625.1625.1624.1911
Jan 02, 202425.2325.2325.2325.2324.26253
Dec 29, 202325.4125.4125.4125.4124.436
Dec 28, 202325.3925.3925.3925.3924.423
Dec 28, 20230.186558 Dividend
Dec 27, 202325.4325.4325.4325.4324.2719
Dec 26, 202325.3525.3525.3525.3524.197
Dec 22, 202325.1925.1925.1925.1924.0416
Dec 21, 202325.2625.2625.2625.2624.112
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...