Global X Funds (EMM) Historical Stock Data
26.87 ↑0.01 (0.03%)
As of April 29, 2024, 11:17am EST.
Historical Data
In the past 30 trading days, EMM is up 0.09% a day on average. There have been 15 days where Global X Funds closed green and 15 days where EMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.81 | 26.86 | ↑$0.05 (0.19%) | 26.75 | 26.92 | 5.70K |
| 2024-04-26 | 26.64 | 26.72 | ↑$0.08 (0.31%) | 26.64 | 26.72 | 1.06K |
| 2024-04-25 | 26.03 | 26.45 | ↑$0.42 (1.60%) | 26.03 | 26.45 | 2.39K |
| 2024-04-24 | 26.44 | 26.40 | ↓$0.04 (-0.13%) | 26.33 | 26.44 | 1.50K |
| 2024-04-23 | 26.03 | 26.34 | ↑$0.31 (1.19%) | 25.94 | 26.34 | 1.60K |
| 2024-04-22 | 25.86 | 26.08 | ↑$0.22 (0.85%) | 25.86 | 26.19 | 2.99K |
| 2024-04-19 | 26.09 | 26.03 | ↓$0.06 (-0.25%) | 26.03 | 26.09 | 515 |
| 2024-04-18 | 26.23 | 26.23 | ↓$0.00 (0.00%) | 26.21 | 26.23 | 1.61K |
| 2024-04-17 | 26.52 | 26.31 | ↓$0.21 (-0.80%) | 26.27 | 26.52 | 2.40K |
| 2024-04-16 | 26.36 | 26.34 | ↓$0.02 (-0.07%) | 26.21 | 26.41 | 7.07K |
| 2024-04-15 | 26.64 | 26.64 | ↓$0.00 (-0.02%) | 26.64 | 26.64 | 0.97K |
| 2024-04-12 | 27.00 | 26.97 | ↓$0.03 (-0.13%) | 26.96 | 27.06 | 1.17K |
| 2024-04-11 | 27.54 | 27.62 | ↑$0.08 (0.30%) | 27.54 | 27.68 | 1.88K |
| 2024-04-10 | 27.49 | 27.42 | ↓$0.07 (-0.25%) | 27.38 | 27.49 | 3.02K |
| 2024-04-09 | 27.83 | 27.84 | ↑$0.01 (0.04%) | 27.78 | 27.86 | 1.75K |
| 2024-04-08 | 27.92 | 27.85 | ↓$0.08 (-0.27%) | 27.80 | 27.92 | 1.04K |
| 2024-04-05 | 27.66 | 27.74 | ↑$0.08 (0.29%) | 27.66 | 27.76 | 2.80K |
| 2024-04-04 | 28.00 | 27.62 | ↓$0.37 (-1.32%) | 27.62 | 28.00 | 876 |
| 2024-04-03 | 27.58 | 27.68 | ↑$0.10 (0.38%) | 27.58 | 27.75 | 1.48K |
| 2024-04-02 | 27.62 | 27.61 | ↓$0.01 (-0.02%) | 27.53 | 27.70 | 12.17K |
| 2024-04-01 | 27.63 | 27.60 | ↓$0.03 (-0.11%) | 27.50 | 27.67 | 2.15K |
| 2024-03-28 | 27.35 | 27.35 | ↑$0.00 (0.02%) | 27.35 | 27.45 | 2.57K |
| 2024-03-27 | 27.24 | 27.25 | ↑$0.01 (0.04%) | 27.24 | 27.31 | 3.70K |
| 2024-03-26 | 27.10 | 27.05 | ↓$0.05 (-0.18%) | 27.05 | 27.44 | 4.76K |
| 2024-03-25 | 27.19 | 27.16 | ↓$0.02 (-0.08%) | 27.16 | 27.23 | 1.04K |
| 2024-03-22 | 27.11 | 27.09 | ↓$0.02 (-0.09%) | 27.08 | 27.19 | 1.97K |
| 2024-03-21 | 27.21 | 27.24 | ↑$0.03 (0.13%) | 27.21 | 27.31 | 758 |
| 2024-03-20 | 26.93 | 27.11 | ↑$0.18 (0.68%) | 26.93 | 27.11 | 5.93K |
| 2024-03-19 | 26.56 | 26.69 | ↑$0.13 (0.50%) | 26.56 | 26.69 | 1.21K |
| 2024-03-18 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.94 | 1.22K |
Create an account or log in to view more rows.
$EMM the best advice has been no stop losses. Would have cost a fortune!!!
$EMM overvalued
$EMM what’s next bulls
$EMM all’s I know is buy and hold… no expectations
$EMM omg lol
$EMM who here can't stand the CEO?
$EMM the time is near
$EMM Reinvest your dividends
$EMM Keep up the pressure.
$EMM God dammit