EMFM - Global X Next Emerging & Frontier ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202318.3018.3418.3018.3418.34600
Jun 01, 202318.0518.2218.0518.2118.21500
May 31, 202318.0218.1117.9718.1018.101,700
May 30, 202318.3718.3918.2518.2918.291,000
May 26, 202318.4118.4118.4118.4118.41100
May 25, 202318.1918.2518.0218.2518.25800
May 24, 202318.3818.3818.3818.3818.38100
May 23, 202318.4418.4418.4318.4318.43500
May 22, 202318.5818.5818.5718.5818.581,000
May 19, 202318.5618.5618.5218.5218.521,600
May 18, 202318.4418.5518.4018.4918.493,000
May 17, 202318.5718.6518.4218.6518.653,700
May 16, 202318.6118.6118.5918.6018.601,600
May 15, 202318.7018.7018.7018.7018.70100
May 12, 202318.7318.7718.7318.7718.77400
May 11, 202318.8718.8718.8718.8718.87300
May 10, 202319.0019.0018.9218.9818.982,400
May 09, 202318.8618.9918.8618.9918.99500
May 08, 202318.9519.0218.9519.0219.02800
May 05, 202318.8619.0318.8619.0319.031,000
May 04, 202318.8918.8918.7818.8518.85200
May 03, 202318.9618.9618.8718.8718.87200
May 02, 202318.9019.0018.8218.8718.875,600
May 01, 202319.1119.1118.9518.9818.985,600
Apr 28, 202319.0519.0519.0519.0519.05100
Apr 27, 202318.9019.0418.9019.0419.04500
Apr 26, 202318.8018.8018.8018.8018.80100
Apr 25, 202318.8518.8518.7018.7018.703,500
Apr 24, 202318.8318.9218.7218.8118.817,600
Apr 21, 202318.7618.8418.6818.8418.84900
Apr 20, 202318.8518.9118.6518.8318.833,100
Apr 19, 202318.7018.8818.7018.8818.886,100
Apr 18, 202319.0519.0518.6618.9218.925,900
Apr 17, 202318.9919.0118.9618.9718.975,200
Apr 14, 202319.0319.0718.9318.9618.96800
Apr 13, 202318.8819.0018.8218.9918.99199,200
Apr 12, 202318.8518.8918.7318.8918.89383,000
Apr 11, 202318.9018.9018.8018.8718.876,700
Apr 10, 202318.7818.7818.7618.7818.78500
Apr 06, 202318.7518.8118.7518.8118.811,100
Apr 05, 202318.8218.8218.7018.7618.76800
Apr 04, 202318.8418.9718.8318.9018.90700
Apr 03, 202318.8119.0218.8118.8518.852,500
Mar 31, 202318.7218.7418.6818.6818.68700
Mar 30, 202318.7418.7418.7418.7418.74100
Mar 29, 202318.6918.7118.4918.6718.672,800
Mar 28, 202318.4518.5718.4418.5418.541,400
Mar 27, 202318.3618.3918.3618.3918.39900
Mar 24, 202318.3518.3818.3218.3418.34800
Mar 23, 202318.4318.5218.3718.3718.37800
Mar 22, 202318.3318.3618.2218.2918.295,400
Mar 21, 202318.1418.2618.0818.2018.201,300
Mar 20, 202318.0718.0817.9418.0218.024,300
Mar 17, 202318.0118.0517.9117.9117.914,500
Mar 16, 202317.7618.0517.7618.0318.033,000
Mar 15, 202317.7217.9317.7017.8217.822,500
Mar 14, 202318.2018.2018.0918.1018.10900
Mar 13, 202318.0118.2518.0118.1218.122,500
Mar 10, 202318.3418.3418.3418.3418.34400
Mar 09, 202318.5818.5818.3918.3918.39700
Mar 08, 202318.6018.6018.5018.5018.50300
Mar 07, 202318.4618.4618.3818.3818.382,200
Mar 06, 202318.7018.8118.6818.6818.682,400
Mar 03, 202318.5818.6218.5318.6218.621,800
Mar 02, 202318.5818.6918.5518.5518.551,900
Mar 01, 202318.6218.6218.5318.5318.53700
Feb 28, 202318.4418.4418.3418.3518.351,200
Feb 27, 202318.4218.5518.3918.4018.4011,600
Feb 24, 202318.2718.4018.2718.3418.341,900
Feb 23, 202318.5218.5618.5218.5618.56200
Feb 22, 202318.6318.6318.3718.5718.573,100
Feb 21, 202318.8018.9018.7518.8518.859,200
Feb 17, 202318.8418.8418.8118.8218.82500
Feb 16, 202318.8518.8818.8518.8818.88500
Feb 15, 202318.8719.0518.8718.9818.987,700
Feb 14, 202318.9518.9518.8518.8818.882,100
Feb 13, 202318.8518.9218.8518.8618.862,900
Feb 10, 202318.7618.7918.7618.7918.79600
Feb 09, 202318.8818.8818.7718.7718.77700
Feb 08, 202319.0119.0118.8618.8618.864,800
Feb 07, 202318.8018.9818.8018.9518.952,400
Feb 06, 202319.0619.0618.9919.0019.00900
Feb 03, 202319.1519.1819.1419.1419.147,100
Feb 02, 202319.2519.4519.1719.2519.254,800
Feb 01, 202319.1619.3219.1619.3219.329,900
Jan 31, 202319.1019.2519.1019.1219.122,800
Jan 30, 202319.3319.3319.2119.2119.21500
Jan 27, 202319.3419.3419.3219.3219.32200
Jan 26, 202319.4919.4919.3719.4219.422,700
Jan 25, 202319.3619.4219.3519.4219.42500
Jan 24, 202319.3319.4019.3219.4019.401,300
Jan 23, 202319.4419.4919.3119.4119.411,200
Jan 20, 202319.2619.2719.0919.1819.189,900
Jan 19, 202319.1819.1819.1119.1719.17700
Jan 18, 202319.1519.1519.0619.0619.062,600
Jan 17, 202319.2019.2819.0319.1219.124,900
Jan 13, 202319.0619.1919.0619.1319.135,700
Jan 12, 202319.0519.0519.0519.0519.05300
Jan 11, 202318.7418.8618.7418.8618.861,100
Jan 10, 202318.9619.0018.7918.9518.955,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...