Canada Markets closed

Global X Next Emerging & Frontier ETF (EMFM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.98-0.31 (-1.68%)
At close: 02:56PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202218.0918.0917.8917.9817.982,100
Sept 22, 202218.3318.3318.2218.2818.28500
Sept 21, 202218.4518.4518.3518.3918.391,500
Sept 20, 202218.4118.5618.4118.4618.461,800
Sept 19, 202218.5218.6018.5018.5918.591,200
Sept 16, 202218.6318.6418.5618.6018.601,600
Sept 15, 202218.6818.7118.6718.6718.673,600
Sept 14, 202218.6818.8018.6818.7818.781,400
Sept 13, 202218.7918.7918.6518.6518.651,100
Sept 12, 202219.2119.2119.1319.1319.13700
Sept 09, 202218.8318.9518.8318.8518.851,400
Sept 08, 202218.6918.7018.6918.7018.70300
Sept 07, 202218.7218.7518.7218.7518.75500
Sept 06, 202218.7018.7018.6718.6718.67800
Sept 02, 202218.7318.7318.7318.7318.73100
Sept 01, 202218.7718.7718.7218.7218.72700
Aug 31, 202218.8418.9218.8418.8418.84700
Aug 30, 202218.9318.9318.9318.9318.93200
Aug 29, 202219.1519.1519.0819.0819.082,600
Aug 26, 202219.2619.2619.1019.1119.113,100
Aug 25, 202219.3619.3619.3619.3619.36100
Aug 24, 202219.1719.1719.1719.1719.17300
Aug 23, 202219.1819.2119.1419.1419.141,100
Aug 22, 202219.0719.0719.0119.0319.03800
Aug 19, 202219.1919.3719.1919.2419.243,200
Aug 18, 202219.7919.8819.4619.4619.464,200
Aug 17, 202219.9420.0419.6019.6219.6240,700
Aug 16, 202219.5119.6119.5119.5619.563,800
Aug 15, 202219.5219.5819.4019.5019.503,200
Aug 12, 202219.6519.6519.6519.6519.65100
Aug 11, 202219.6319.6519.4819.5019.50600
Aug 10, 202219.5519.5519.4919.5019.501,100
Aug 09, 202219.2119.2119.1619.1619.161,200
Aug 08, 202219.1219.1219.1219.1219.12500
Aug 05, 202218.9518.9518.9518.9518.95200
Aug 04, 202219.0019.0418.9919.0319.032,100
Aug 03, 202218.8018.9318.8018.8818.882,100
Aug 02, 202218.9718.9718.8018.8318.831,100
Aug 01, 202218.9318.9718.9118.9118.911,200
Jul 29, 202218.8718.8718.8718.8718.87300
Jul 28, 202218.8118.8618.8118.8618.861,100
Jul 27, 202218.5418.7718.5418.7718.77500
Jul 26, 202218.4518.4518.3418.3818.381,400
Jul 25, 202218.4718.4718.4618.4718.471,000
Jul 22, 202218.5618.5618.4018.4018.40600
Jul 21, 202218.4718.5818.4718.5418.545,200
Jul 20, 202218.2418.3118.2418.2918.29500
Jul 19, 202218.2718.2918.2718.2918.29600
Jul 18, 202218.1818.1817.9017.9617.962,100
Jul 15, 202217.9618.0317.9117.9917.995,400
Jul 14, 202217.7517.8217.7517.8217.821,600
Jul 13, 202217.8418.0117.7517.9217.922,300
Jul 12, 202218.2018.2017.9918.0318.034,300
Jul 11, 202218.0518.1417.9318.0218.023,500
Jul 08, 202218.2518.4218.2218.2718.277,800
Jul 07, 202218.2418.2418.1818.1818.18800
Jul 06, 202218.0018.0617.8617.9717.973,000
Jul 05, 202217.9718.0417.9718.0418.045,000
Jul 01, 202218.2718.3718.2018.3118.311,800
Jun 30, 202218.4618.4618.3818.3818.385,100
Jun 29, 202218.5418.5718.5318.5518.552,100
Jun 28, 202219.0019.0018.8318.8618.868,400
Jun 27, 202218.8818.8818.8118.8118.81400
Jun 24, 202218.6518.9318.6518.9118.911,400
Jun 23, 202218.5518.6518.5418.6318.631,000
Jun 22, 202218.7818.7818.7318.7318.732,900
Jun 21, 202218.9519.0218.9318.9318.931,400
Jun 17, 202219.0019.0018.7918.8918.891,400
Jun 16, 202218.9118.9218.9018.9018.90900
Jun 15, 202219.0419.1919.0219.1919.194,500
Jun 14, 202219.0519.0518.9019.0019.009,600
Jun 13, 202219.0119.0118.9318.9618.968,700
Jun 10, 202219.4519.4519.3419.3819.382,700
Jun 09, 202219.8019.8019.6219.7219.721,000
Jun 08, 202219.9720.0019.9419.9419.94600
Jun 07, 202220.0420.0920.0420.0720.073,200
Jun 06, 202220.0820.0920.0520.0520.05500
Jun 03, 202220.2020.2020.0320.0820.084,000
Jun 02, 202220.1420.3420.1420.3020.301,300
Jun 01, 202220.1420.1520.1320.1320.131,100
May 31, 202220.3420.3620.2420.2820.2812,400
May 27, 202220.1420.1720.1420.1720.17600
May 26, 202219.9519.9819.9519.9819.982,800
May 25, 202219.8119.8119.7019.7519.754,100
May 24, 202219.8019.8019.6719.7519.7513,300
May 23, 202219.8819.8819.8819.8819.88600
May 20, 202219.9319.9319.7419.8019.80500
May 19, 202219.8619.9819.8619.8919.895,000
May 18, 202219.6119.6119.6119.6119.61100
May 17, 202219.8619.9719.8519.9019.901,000
May 16, 202219.6919.7619.6519.6819.683,300
May 13, 202219.6419.8619.6419.7919.794,400
May 12, 202219.4719.5119.4319.4819.482,700
May 11, 202220.0620.0619.8219.8219.82800
May 10, 202220.2220.2220.0420.0420.04400
May 09, 202220.1920.1919.9520.0720.076,600
May 06, 202220.3820.4120.3820.3820.38900
May 05, 202220.7020.7020.5120.5120.512,000
May 04, 202220.6421.0620.6421.0621.061,000
May 03, 202220.8420.8520.8120.8120.81800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...