Canada markets close in 43 minutes

Global X Next Emerging & Frontier ETF (EMFM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.42-0.04 (-0.22%)
As of 02:00PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.4318.4318.4218.4218.421,513
Mar 27, 202418.4218.4618.4218.4618.46300
Mar 26, 202418.4218.4218.4218.4218.42300
Mar 25, 202418.4318.4618.4318.4618.461,100
Mar 22, 202418.4918.4918.4818.4918.49700
Mar 21, 202418.4218.4618.4218.4618.46800
Mar 20, 202418.4218.4518.3618.4518.457,600
Mar 19, 202418.3618.4318.3618.4318.43800
Mar 18, 202418.4218.4618.4218.4318.431,300
Mar 15, 202418.4318.4318.4218.4318.43600
Mar 14, 202418.4718.4718.4718.4718.47200
Mar 13, 202418.4218.4718.4218.4718.47200
Mar 12, 202418.4318.4318.3918.3918.394,400
Mar 11, 202418.4318.4318.4218.4218.42800
Mar 08, 202418.4218.4618.2818.4518.452,400
Mar 07, 202418.4118.4518.4118.4518.45300
Mar 06, 202418.4118.4718.4118.4518.452,400
Mar 05, 202418.4318.4318.3118.3818.382,500
Mar 04, 202418.3818.3918.3118.3918.394,900
Mar 01, 202418.4418.4418.3718.3718.372,200
Feb 29, 202418.3818.4418.3818.4418.44500
Feb 28, 202418.4018.4018.4018.4018.40200
Feb 27, 202418.3718.4018.3318.4018.401,100
Feb 26, 202418.3718.3718.3518.3518.35400
Feb 23, 202418.3618.3618.2318.2718.275,400
Feb 22, 202418.3418.3818.3218.3818.384,500
Feb 21, 202418.3518.3618.3418.3618.36400
Feb 20, 202418.2718.4118.2718.4118.41500
Feb 16, 202418.3518.4018.3318.4018.402,000
Feb 15, 202418.4218.4618.3518.4218.421,200
Feb 14, 202418.3518.4218.3518.4218.42300
Feb 13, 202418.3518.4218.2518.4118.412,200
Feb 12, 202418.3518.4218.3518.4218.421,000
Feb 09, 202418.3518.3818.3518.3518.351,300
Feb 08, 202418.3818.3818.3418.3418.341,200
Feb 07, 202418.3618.4218.3518.4218.421,700
Feb 06, 202418.3918.4218.3718.4218.42900
Feb 05, 202418.4218.4218.4218.4218.42100
Feb 02, 202418.4218.4218.4218.4218.42400
Feb 01, 202418.4118.4818.3518.4118.416,900
Jan 31, 202418.4518.4518.4518.4518.45200
Jan 30, 202418.4518.4518.4518.4518.45100
Jan 29, 202418.4018.4518.4018.4518.451,000
Jan 26, 202418.4118.4618.4118.4418.446,700
Jan 25, 202418.5018.5018.4318.4518.451,300
Jan 24, 202418.4218.5218.3818.4118.4156,500
Jan 23, 202418.4518.4818.1818.2718.2725,200
Jan 22, 202418.3618.5518.2018.2918.2916,200
Jan 19, 202418.4818.4818.3518.3518.358,700
Jan 18, 202418.3518.4518.3318.4118.412,400
Jan 17, 202418.4118.4518.4118.4418.4410,800
Jan 16, 202418.5718.6318.5018.5518.552,500
Jan 12, 202418.5318.9518.5318.7018.7016,100
Jan 11, 202418.7718.8018.7718.8018.801,200
Jan 10, 202418.7318.7818.7318.7718.77800
Jan 09, 202418.7018.8518.7018.7618.762,700
Jan 08, 202418.9018.9018.9018.9018.90300
Jan 05, 202418.7818.8118.7818.8118.811,700
Jan 04, 202418.7818.8218.7518.7518.75400
Jan 03, 202418.6318.6318.6318.6318.63300
Jan 02, 202418.9218.9218.7618.8718.871,600
Dec 29, 202318.8618.9018.8618.9018.90600
Dec 28, 202319.0019.0118.8418.8418.841,400
Dec 28, 20230.268 Dividend
Dec 27, 202319.1119.1119.1019.1018.83300
Dec 26, 202319.0019.0519.0019.0518.78500
Dec 22, 202318.9018.9918.8818.9318.66800
Dec 21, 202318.9018.9018.9018.9018.63100
Dec 20, 202318.7918.7918.7018.7018.44800
Dec 19, 202318.7718.8618.7718.8518.591,700
Dec 18, 202318.7118.7118.6218.6418.382,700
Dec 15, 202318.7418.7718.7018.7518.491,300
Dec 14, 202318.4918.7718.4918.7718.513,100
Dec 13, 202318.1518.3618.1518.3418.086,500
Dec 12, 202318.1518.2018.1518.1917.932,100
Dec 11, 202318.1718.2618.1618.2618.005,000
Dec 08, 202318.2418.3018.2418.2918.031,100
Dec 07, 202318.2818.3618.2818.3618.101,800
Dec 06, 202318.3818.3818.1818.3318.075,400
Dec 05, 202318.3018.4018.3018.4018.145,600
Dec 04, 202318.3818.3818.2718.3118.052,900
Dec 01, 202318.3018.4118.3018.3818.122,300
Nov 30, 202318.2318.3518.2318.3518.093,700
Nov 29, 202318.3618.3618.2518.2918.034,600
Nov 28, 202318.3418.4518.3118.4118.155,900
Nov 27, 202318.3418.3518.2918.3518.092,000
Nov 24, 202318.2618.3318.2618.3318.073,200
Nov 22, 202318.3218.3218.2218.2217.9613,400
Nov 21, 202318.4418.4418.3318.3618.102,100
Nov 20, 202318.3518.5118.3318.4118.1544,800
Nov 17, 202318.2418.4418.2418.3618.1062,600
Nov 16, 202318.1818.3018.1818.2618.001,100
Nov 15, 202318.2918.2918.2918.2918.03100
Nov 14, 202318.1418.2418.1418.2417.981,300
Nov 13, 202317.8217.8517.7317.8517.60900
Nov 10, 202317.9117.9117.8717.8717.62400
Nov 09, 202317.8417.8617.7817.8217.574,500
Nov 08, 202317.9517.9517.9517.9517.70100
Nov 07, 202317.9017.9717.8117.9517.704,600
Nov 06, 202318.0218.0518.0218.0517.80200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...