Global X Next Emerging & Frontier ETF (EMFM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.88

+0.08

(+0.40%)

As of 09:41AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	19.88	19.88	19.88	19.88	19.88	459
May 20, 2022	19.93	19.93	19.74	19.80	19.80	500
May 19, 2022	19.86	19.98	19.86	19.89	19.89	5,000
May 18, 2022	19.61	19.61	19.61	19.61	19.61	100
May 17, 2022	19.86	19.97	19.85	19.90	19.90	1,000
May 16, 2022	19.69	19.76	19.65	19.68	19.68	3,300
May 13, 2022	19.64	19.86	19.64	19.79	19.79	4,400
May 12, 2022	19.47	19.51	19.43	19.48	19.48	2,700
May 11, 2022	20.06	20.06	19.82	19.82	19.82	800
May 10, 2022	20.22	20.22	20.04	20.04	20.04	400
May 09, 2022	20.19	20.19	19.95	20.07	20.07	6,600
May 06, 2022	20.38	20.41	20.38	20.38	20.38	900
May 05, 2022	20.70	20.70	20.51	20.51	20.51	2,000
May 04, 2022	20.64	21.06	20.64	21.06	21.06	1,000
May 03, 2022	20.84	20.85	20.81	20.81	20.81	800
May 02, 2022	20.70	20.71	20.50	20.68	20.68	2,300
Apr 29, 2022	20.92	20.92	20.58	20.74	20.74	6,200
Apr 28, 2022	20.90	21.13	20.89	21.03	21.03	1,000
Apr 27, 2022	20.82	20.95	20.82	20.86	20.86	1,400
Apr 26, 2022	20.95	20.95	20.62	20.71	20.71	16,600
Apr 25, 2022	20.94	21.02	20.91	21.02	21.02	4,900
Apr 22, 2022	21.15	21.15	21.02	21.07	21.07	1,800
Apr 21, 2022	21.44	21.44	21.20	21.21	21.21	1,500
Apr 20, 2022	21.39	21.47	21.39	21.44	21.44	800
Apr 19, 2022	21.48	21.48	21.45	21.45	21.45	300
Apr 18, 2022	21.65	21.65	21.46	21.53	21.53	600
Apr 14, 2022	21.48	21.59	21.48	21.56	21.56	2,300
Apr 13, 2022	21.80	21.80	21.73	21.77	21.77	3,600
Apr 12, 2022	21.67	21.74	21.53	21.68	21.68	6,800
Apr 11, 2022	21.84	21.84	21.71	21.83	21.83	26,100
Apr 08, 2022	21.72	21.78	21.72	21.73	21.73	400
Apr 07, 2022	21.65	21.72	21.63	21.72	21.72	1,100
Apr 06, 2022	21.64	21.64	21.52	21.64	21.64	3,800
Apr 05, 2022	21.98	21.98	21.69	21.69	21.69	1,200
Apr 04, 2022	21.96	22.00	21.96	22.00	22.00	3,400
Apr 01, 2022	21.75	21.85	21.74	21.85	21.85	1,200
Mar 31, 2022	21.75	21.81	21.75	21.76	21.76	400
Mar 30, 2022	21.80	21.81	21.76	21.76	21.76	800
Mar 29, 2022	21.86	21.86	21.84	21.84	21.84	900
Mar 28, 2022	21.64	21.64	21.45	21.57	21.57	600
Mar 25, 2022	21.54	21.58	21.54	21.58	21.58	400
Mar 24, 2022	21.52	21.67	21.51	21.60	21.60	900
Mar 23, 2022	21.47	21.50	21.34	21.40	21.40	1,800
Mar 22, 2022	21.44	21.56	21.42	21.56	21.56	2,100
Mar 21, 2022	21.38	21.47	21.25	21.41	21.41	20,800
Mar 18, 2022	21.33	21.52	21.33	21.51	21.51	1,500
Mar 17, 2022	21.26	21.42	21.26	21.42	21.42	500
Mar 16, 2022	21.13	21.48	21.13	21.48	21.48	1,000
Mar 15, 2022	20.90	20.95	20.85	20.92	20.92	2,500
Mar 14, 2022	20.81	20.83	20.75	20.81	20.81	16,000
Mar 11, 2022	20.87	20.87	20.82	20.82	20.82	500
Mar 10, 2022	20.98	20.98	20.98	20.98	20.98	200
Mar 09, 2022	20.89	21.17	20.89	21.08	21.08	12,200
Mar 08, 2022	20.61	20.77	20.61	20.77	20.77	1,900
Mar 07, 2022	21.08	21.08	20.52	20.55	20.55	3,900
Mar 04, 2022	21.40	21.54	21.25	21.51	21.51	6,900
Mar 03, 2022	21.30	21.54	21.30	21.33	21.33	2,200
Mar 02, 2022	20.50	21.29	20.50	21.29	21.29	1,000
Mar 01, 2022	20.68	21.54	20.68	21.15	21.15	1,700
Feb 28, 2022	21.29	21.41	21.29	21.41	21.41	1,100
Feb 25, 2022	21.24	21.39	21.17	21.39	21.39	1,600
Feb 24, 2022	20.61	21.06	20.59	21.06	21.06	10,300
Feb 23, 2022	21.24	21.27	21.24	21.27	21.27	300
Feb 22, 2022	21.49	21.52	21.43	21.43	21.43	3,900
Feb 18, 2022	21.51	21.63	21.51	21.58	21.58	2,700
Feb 17, 2022	21.71	21.71	21.53	21.53	21.53	1,100
Feb 16, 2022	21.82	21.83	21.77	21.80	21.80	700
Feb 15, 2022	21.47	21.71	21.47	21.71	21.71	6,300
Feb 14, 2022	21.38	21.38	21.28	21.28	21.28	400
Feb 11, 2022	21.40	21.45	21.22	21.22	21.22	700
Feb 10, 2022	21.37	21.58	21.37	21.40	21.40	5,000
Feb 09, 2022	21.35	21.56	21.35	21.46	21.46	1,600
Feb 08, 2022	21.14	21.24	21.07	21.24	21.24	500
Feb 07, 2022	21.04	21.14	21.00	21.05	21.05	3,900
Feb 04, 2022	20.92	21.13	20.92	21.02	21.02	5,200
Feb 03, 2022	21.09	21.09	21.00	21.03	21.03	5,500
Feb 02, 2022	21.00	21.12	20.96	21.07	21.07	8,500
Feb 01, 2022	20.95	21.04	20.93	21.04	21.04	2,100
Jan 31, 2022	20.97	21.10	20.97	21.05	21.05	1,400
Jan 28, 2022	20.69	20.72	20.64	20.72	20.72	900
Jan 27, 2022	20.70	20.74	20.59	20.68	20.68	7,800
Jan 26, 2022	20.86	20.86	20.57	20.58	20.58	2,400
Jan 25, 2022	20.60	20.84	20.60	20.75	20.75	4,000
Jan 24, 2022	20.56	20.63	20.33	20.62	20.62	6,200
Jan 21, 2022	21.00	21.01	20.90	20.93	20.93	12,500
Jan 20, 2022	20.95	20.97	20.88	20.88	20.88	1,100
Jan 19, 2022	21.04	21.05	21.04	21.04	21.04	7,100
Jan 18, 2022	20.81	20.92	20.81	20.84	20.84	6,500
Jan 14, 2022	21.00	21.09	20.93	21.04	21.04	4,200
Jan 13, 2022	21.15	21.18	21.02	21.02	21.02	600
Jan 12, 2022	21.00	21.17	21.00	21.10	21.10	2,600
Jan 11, 2022	20.67	20.95	20.67	20.89	20.89	4,900
Jan 10, 2022	20.50	20.66	20.50	20.61	20.61	1,900
Jan 07, 2022	20.67	20.67	20.58	20.61	20.61	2,100
Jan 06, 2022	20.53	20.56	20.53	20.56	20.56	200
Jan 05, 2022	20.68	20.69	20.51	20.51	20.51	2,700
Jan 04, 2022	20.57	20.61	20.57	20.61	20.61	300
Jan 03, 2022	20.62	20.66	20.58	20.63	20.63	2,300
Dec 31, 2021	20.47	20.54	20.46	20.47	20.47	1,000
Dec 30, 2021	20.64	20.64	20.50	20.55	20.55	5,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,942.05+40.69(+1.04%)

DOW31,737.69+475.79(+1.52%)

CAD/USD0.7823+0.0033(+0.42%)

CRUDE OIL109.57-0.71(-0.64%)

BTC-CAD38,653.43+170.36(+0.44%)

Global X Next Emerging & Frontier ETF (EMFM)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,942.05
+40.69(+1.04%)

DOW
31,737.69
+475.79(+1.52%)

CAD/USD
0.7823
+0.0033(+0.42%)

CRUDE OIL
109.57
-0.71(-0.64%)

BTC-CAD
38,653.43
+170.36(+0.44%)