Canada Markets closed

Global X Next Emerging & Frontier ETF (EMFM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.72+0.04 (+0.21%)
At close: 01:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202220.6920.7220.6420.7220.72801
Jan. 27, 202220.7020.7420.5920.6820.687,800
Jan. 26, 202220.8620.8620.5720.5820.582,400
Jan. 25, 202220.6020.8420.6020.7520.754,000
Jan. 24, 202220.5620.6320.3320.6220.626,200
Jan. 21, 202221.0021.0120.9020.9320.9312,500
Jan. 20, 202220.9520.9720.8820.8820.881,100
Jan. 19, 202221.0421.0521.0421.0421.047,100
Jan. 18, 202220.8120.9220.8120.8420.846,500
Jan. 14, 202221.0021.0920.9321.0421.044,200
Jan. 13, 202221.1521.1821.0221.0221.02600
Jan. 12, 202221.0021.1721.0021.1021.102,600
Jan. 11, 202220.6720.9520.6720.8920.894,900
Jan. 10, 202220.5020.6620.5020.6120.611,900
Jan. 07, 202220.6720.6720.5820.6120.612,100
Jan. 06, 202220.5320.5620.5320.5620.56200
Jan. 05, 202220.6820.6920.5120.5120.512,700
Jan. 04, 202220.5720.6120.5720.6120.61300
Jan. 03, 202220.6220.6620.5820.6320.632,300
Dec. 31, 202120.4720.5420.4620.4720.471,000
Dec. 30, 202120.6420.6420.5020.5520.555,100
Dec. 29, 202120.7720.7720.7420.7420.74300
Dec. 28, 202120.7420.7420.7320.7420.74400
Dec. 27, 202120.7220.7920.7220.7920.792,500
Dec. 23, 202120.6920.6920.6920.6920.69100
Dec. 22, 202120.5220.5520.4520.5520.551,200
Dec. 21, 202120.5120.5320.5120.5320.53500
Dec. 20, 202120.2720.4320.2720.4220.423,600
Dec. 17, 202120.5520.5620.4520.4520.456,800
Dec. 16, 202120.4920.6120.4920.5620.563,100
Dec. 15, 202120.2520.4720.2420.4720.473,400
Dec. 14, 202120.3520.3620.3220.3620.366,500
Dec. 13, 202120.4720.4720.3820.3820.38900
Dec. 10, 202120.5120.5220.5020.5120.513,800
Dec. 09, 202120.4420.5420.4320.5420.541,500
Dec. 08, 202120.6620.6620.5520.6120.617,900
Dec. 07, 202120.4820.7020.4820.7020.701,500
Dec. 06, 202120.3820.4620.3620.3620.361,300
Dec. 03, 202120.2620.2720.2420.2720.27600
Dec. 02, 202120.3320.3320.3320.3320.33200
Dec. 01, 202120.2820.3720.0920.1520.151,500
Nov. 30, 202119.9920.2119.9920.1520.151,500
Nov. 29, 202120.1620.1620.0720.1520.151,900
Nov. 26, 202120.1120.1120.0620.0720.072,900
Nov. 24, 202120.6520.6920.6520.6920.69800
Nov. 23, 202120.6520.7020.6520.7020.701,400
Nov. 22, 202120.8220.8520.7320.7320.731,400
Nov. 19, 202120.8020.8720.7720.8120.813,800
Nov. 18, 202120.8621.0020.8620.9420.944,400
Nov. 17, 202120.9521.0920.9520.9920.992,300
Nov. 16, 202121.0821.0821.0821.0821.08100
Nov. 15, 202121.3121.3121.2121.2121.2118,500
Nov. 12, 202121.2321.2821.2321.2821.281,300
Nov. 11, 202121.2821.2821.2821.2821.28500
Nov. 10, 202121.2721.2721.1421.1421.142,700
Nov. 09, 202121.2521.2621.2521.2621.26400
Nov. 08, 202121.3421.4921.3421.4321.432,200
Nov. 05, 202121.3321.3321.3121.3121.31400
Nov. 04, 202121.1721.1921.0721.1921.19600
Nov. 03, 202121.1721.1721.1721.1721.17800
Nov. 02, 202121.0121.0720.9920.9920.99700
Nov. 01, 202120.9120.9820.9120.9820.98400
Oct. 29, 202121.1321.1321.0821.0821.081,700
Oct. 28, 202121.1921.1921.1421.1421.14600
Oct. 27, 202121.2121.2121.0821.1021.101,000
Oct. 26, 202121.1521.2921.1521.2121.21400
Oct. 25, 202121.3221.3321.2721.2721.271,300
Oct. 22, 202121.1521.3521.1321.2421.243,700
Oct. 21, 202121.3121.3121.3121.3121.31100
Oct. 20, 202121.3421.4021.3321.4021.401,200
Oct. 19, 202121.2821.4521.2521.3821.381,700
Oct. 18, 202121.2521.4821.2521.3421.341,300
Oct. 15, 202121.4721.4721.3321.3421.341,800
Oct. 14, 202121.1821.3321.1721.2521.251,300
Oct. 13, 202121.3021.3021.1221.2121.211,200
Oct. 12, 202120.9921.0020.9421.0021.001,300
Oct. 11, 202120.8620.8620.8620.8620.86300
Oct. 08, 202120.9720.9720.7920.8720.87600
Oct. 07, 202120.7320.8120.7320.8120.81900
Oct. 06, 202120.8220.8220.8220.8220.82100
Oct. 05, 202120.7020.7120.7020.7120.71400
Oct. 04, 202120.6520.6720.4320.6420.6411,500
Oct. 01, 202120.5820.5820.5820.5820.58300
Sep. 30, 202120.4120.4920.4020.4920.491,600
Sep. 29, 202120.2620.3520.2520.3520.351,700
Sep. 28, 202120.1920.4420.1520.3220.326,000
Sep. 27, 202120.2820.5320.2820.4420.44600
Sep. 24, 202120.3720.4820.3720.4820.48900
Sep. 23, 202120.6620.6620.6620.6620.66500
Sep. 22, 202120.5420.6820.5320.5920.593,100
Sep. 21, 202120.3520.4320.3520.4320.43200
Sep. 20, 202120.5420.5420.2220.4020.4012,300
Sep. 17, 202120.6720.7920.5420.6720.671,800
Sep. 16, 202120.6020.8720.6020.8120.811,600
Sep. 15, 202120.9620.9620.8220.8720.872,600
Sep. 14, 202120.9620.9720.7420.9020.903,000
Sep. 13, 202120.7120.8520.7120.8520.85500
Sep. 10, 202120.7220.7420.6720.7420.74700
Sep. 09, 202120.9720.9720.7320.8320.832,500
Sep. 08, 202120.8820.8820.8020.8020.80400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...