Mail

EMFM - Global X Next Emerging & Frontier ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	18.30	18.34	18.30	18.34	18.34	600
Jun 01, 2023	18.05	18.22	18.05	18.21	18.21	500
May 31, 2023	18.02	18.11	17.97	18.10	18.10	1,700
May 30, 2023	18.37	18.39	18.25	18.29	18.29	1,000
May 26, 2023	18.41	18.41	18.41	18.41	18.41	100
May 25, 2023	18.19	18.25	18.02	18.25	18.25	800
May 24, 2023	18.38	18.38	18.38	18.38	18.38	100
May 23, 2023	18.44	18.44	18.43	18.43	18.43	500
May 22, 2023	18.58	18.58	18.57	18.58	18.58	1,000
May 19, 2023	18.56	18.56	18.52	18.52	18.52	1,600
May 18, 2023	18.44	18.55	18.40	18.49	18.49	3,000
May 17, 2023	18.57	18.65	18.42	18.65	18.65	3,700
May 16, 2023	18.61	18.61	18.59	18.60	18.60	1,600
May 15, 2023	18.70	18.70	18.70	18.70	18.70	100
May 12, 2023	18.73	18.77	18.73	18.77	18.77	400
May 11, 2023	18.87	18.87	18.87	18.87	18.87	300
May 10, 2023	19.00	19.00	18.92	18.98	18.98	2,400
May 09, 2023	18.86	18.99	18.86	18.99	18.99	500
May 08, 2023	18.95	19.02	18.95	19.02	19.02	800
May 05, 2023	18.86	19.03	18.86	19.03	19.03	1,000
May 04, 2023	18.89	18.89	18.78	18.85	18.85	200
May 03, 2023	18.96	18.96	18.87	18.87	18.87	200
May 02, 2023	18.90	19.00	18.82	18.87	18.87	5,600
May 01, 2023	19.11	19.11	18.95	18.98	18.98	5,600
Apr 28, 2023	19.05	19.05	19.05	19.05	19.05	100
Apr 27, 2023	18.90	19.04	18.90	19.04	19.04	500
Apr 26, 2023	18.80	18.80	18.80	18.80	18.80	100
Apr 25, 2023	18.85	18.85	18.70	18.70	18.70	3,500
Apr 24, 2023	18.83	18.92	18.72	18.81	18.81	7,600
Apr 21, 2023	18.76	18.84	18.68	18.84	18.84	900
Apr 20, 2023	18.85	18.91	18.65	18.83	18.83	3,100
Apr 19, 2023	18.70	18.88	18.70	18.88	18.88	6,100
Apr 18, 2023	19.05	19.05	18.66	18.92	18.92	5,900
Apr 17, 2023	18.99	19.01	18.96	18.97	18.97	5,200
Apr 14, 2023	19.03	19.07	18.93	18.96	18.96	800
Apr 13, 2023	18.88	19.00	18.82	18.99	18.99	199,200
Apr 12, 2023	18.85	18.89	18.73	18.89	18.89	383,000
Apr 11, 2023	18.90	18.90	18.80	18.87	18.87	6,700
Apr 10, 2023	18.78	18.78	18.76	18.78	18.78	500
Apr 06, 2023	18.75	18.81	18.75	18.81	18.81	1,100
Apr 05, 2023	18.82	18.82	18.70	18.76	18.76	800
Apr 04, 2023	18.84	18.97	18.83	18.90	18.90	700
Apr 03, 2023	18.81	19.02	18.81	18.85	18.85	2,500
Mar 31, 2023	18.72	18.74	18.68	18.68	18.68	700
Mar 30, 2023	18.74	18.74	18.74	18.74	18.74	100
Mar 29, 2023	18.69	18.71	18.49	18.67	18.67	2,800
Mar 28, 2023	18.45	18.57	18.44	18.54	18.54	1,400
Mar 27, 2023	18.36	18.39	18.36	18.39	18.39	900
Mar 24, 2023	18.35	18.38	18.32	18.34	18.34	800
Mar 23, 2023	18.43	18.52	18.37	18.37	18.37	800
Mar 22, 2023	18.33	18.36	18.22	18.29	18.29	5,400
Mar 21, 2023	18.14	18.26	18.08	18.20	18.20	1,300
Mar 20, 2023	18.07	18.08	17.94	18.02	18.02	4,300
Mar 17, 2023	18.01	18.05	17.91	17.91	17.91	4,500
Mar 16, 2023	17.76	18.05	17.76	18.03	18.03	3,000
Mar 15, 2023	17.72	17.93	17.70	17.82	17.82	2,500
Mar 14, 2023	18.20	18.20	18.09	18.10	18.10	900
Mar 13, 2023	18.01	18.25	18.01	18.12	18.12	2,500
Mar 10, 2023	18.34	18.34	18.34	18.34	18.34	400
Mar 09, 2023	18.58	18.58	18.39	18.39	18.39	700
Mar 08, 2023	18.60	18.60	18.50	18.50	18.50	300
Mar 07, 2023	18.46	18.46	18.38	18.38	18.38	2,200
Mar 06, 2023	18.70	18.81	18.68	18.68	18.68	2,400
Mar 03, 2023	18.58	18.62	18.53	18.62	18.62	1,800
Mar 02, 2023	18.58	18.69	18.55	18.55	18.55	1,900
Mar 01, 2023	18.62	18.62	18.53	18.53	18.53	700
Feb 28, 2023	18.44	18.44	18.34	18.35	18.35	1,200
Feb 27, 2023	18.42	18.55	18.39	18.40	18.40	11,600
Feb 24, 2023	18.27	18.40	18.27	18.34	18.34	1,900
Feb 23, 2023	18.52	18.56	18.52	18.56	18.56	200
Feb 22, 2023	18.63	18.63	18.37	18.57	18.57	3,100
Feb 21, 2023	18.80	18.90	18.75	18.85	18.85	9,200
Feb 17, 2023	18.84	18.84	18.81	18.82	18.82	500
Feb 16, 2023	18.85	18.88	18.85	18.88	18.88	500
Feb 15, 2023	18.87	19.05	18.87	18.98	18.98	7,700
Feb 14, 2023	18.95	18.95	18.85	18.88	18.88	2,100
Feb 13, 2023	18.85	18.92	18.85	18.86	18.86	2,900
Feb 10, 2023	18.76	18.79	18.76	18.79	18.79	600
Feb 09, 2023	18.88	18.88	18.77	18.77	18.77	700
Feb 08, 2023	19.01	19.01	18.86	18.86	18.86	4,800
Feb 07, 2023	18.80	18.98	18.80	18.95	18.95	2,400
Feb 06, 2023	19.06	19.06	18.99	19.00	19.00	900
Feb 03, 2023	19.15	19.18	19.14	19.14	19.14	7,100
Feb 02, 2023	19.25	19.45	19.17	19.25	19.25	4,800
Feb 01, 2023	19.16	19.32	19.16	19.32	19.32	9,900
Jan 31, 2023	19.10	19.25	19.10	19.12	19.12	2,800
Jan 30, 2023	19.33	19.33	19.21	19.21	19.21	500
Jan 27, 2023	19.34	19.34	19.32	19.32	19.32	200
Jan 26, 2023	19.49	19.49	19.37	19.42	19.42	2,700
Jan 25, 2023	19.36	19.42	19.35	19.42	19.42	500
Jan 24, 2023	19.33	19.40	19.32	19.40	19.40	1,300
Jan 23, 2023	19.44	19.49	19.31	19.41	19.41	1,200
Jan 20, 2023	19.26	19.27	19.09	19.18	19.18	9,900
Jan 19, 2023	19.18	19.18	19.11	19.17	19.17	700
Jan 18, 2023	19.15	19.15	19.06	19.06	19.06	2,600
Jan 17, 2023	19.20	19.28	19.03	19.12	19.12	4,900
Jan 13, 2023	19.06	19.19	19.06	19.13	19.13	5,700
Jan 12, 2023	19.05	19.05	19.05	19.05	19.05	300
Jan 11, 2023	18.74	18.86	18.74	18.86	18.86	1,100
Jan 10, 2023	18.96	19.00	18.79	18.95	18.95	5,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...