Global X Funds (EMM) Historical Stock Data
32.90 ↓0.60 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMM is up 0.02% a day on average. There have been 18 days where Global X Funds closed green and 12 days where EMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 33.47 | 32.90 | ↓$0.57 (-1.70%) | 32.90 | 33.47 | 1.07K |
| 2025-12-11 | 33.51 | 33.50 | ↓$0.01 (-0.02%) | 33.50 | 33.51 | 1.79K |
| 2025-12-10 | 33.40 | 33.73 | ↑$0.33 (0.99%) | 33.35 | 33.79 | 4.40K |
| 2025-12-09 | 33.30 | 33.30 | ↑$0.00 (0.00%) | 33.30 | 33.30 | 48 |
| 2025-12-08 | 33.15 | 33.10 | ↓$0.05 (-0.16%) | 33.01 | 33.15 | 2.12K |
| 2025-12-05 | 32.92 | 33.09 | ↑$0.18 (0.54%) | 32.85 | 33.16 | 3.04K |
| 2025-12-04 | 32.92 | 33.03 | ↑$0.12 (0.35%) | 32.92 | 33.03 | 1.96K |
| 2025-12-03 | 33.00 | 33.07 | ↑$0.07 (0.21%) | 32.90 | 33.15 | 4.24K |
| 2025-12-02 | 32.92 | 32.98 | ↑$0.06 (0.18%) | 32.92 | 32.98 | 5.53K |
| 2025-12-01 | 32.91 | 32.88 | ↓$0.02 (-0.06%) | 32.88 | 32.94 | 9.21K |
| 2025-11-28 | 32.90 | 32.98 | ↑$0.08 (0.24%) | 32.90 | 32.98 | 730 |
| 2025-11-26 | 32.71 | 32.84 | ↑$0.13 (0.39%) | 32.71 | 32.91 | 2.07K |
| 2025-11-25 | 31.98 | 32.30 | ↑$0.33 (1.03%) | 31.98 | 32.30 | 516 |
| 2025-11-24 | 32.05 | 32.25 | ↑$0.20 (0.61%) | 32.05 | 32.25 | 1.96K |
| 2025-11-21 | 31.78 | 32.00 | ↑$0.23 (0.71%) | 31.63 | 32.07 | 2.66K |
| 2025-11-20 | 32.68 | 31.96 | ↓$0.72 (-2.22%) | 31.96 | 32.72 | 1.32K |
| 2025-11-19 | 32.33 | 32.38 | ↑$0.05 (0.16%) | 32.33 | 32.41 | 2.81K |
| 2025-11-18 | 32.12 | 32.34 | ↑$0.23 (0.70%) | 32.12 | 32.40 | 1.72K |
| 2025-11-17 | 32.71 | 32.51 | ↓$0.20 (-0.62%) | 32.46 | 32.75 | 5.67K |
| 2025-11-14 | 32.60 | 32.72 | ↑$0.12 (0.38%) | 32.60 | 32.90 | 2.31K |
| 2025-11-13 | 32.74 | 32.54 | ↓$0.20 (-0.60%) | 32.53 | 32.79 | 3.34K |
| 2025-11-12 | 32.93 | 32.93 | ↑$0.00 (0.01%) | 32.92 | 32.95 | 1.77K |
| 2025-11-11 | 33.10 | 33.06 | ↓$0.04 (-0.12%) | 33.02 | 33.12 | 1.60K |
| 2025-11-10 | 32.95 | 33.09 | ↑$0.15 (0.45%) | 32.91 | 33.09 | 1.33K |
| 2025-11-07 | 32.43 | 32.60 | ↑$0.17 (0.51%) | 32.43 | 32.60 | 1.22K |
| 2025-11-06 | 33.06 | 32.74 | ↓$0.32 (-0.97%) | 32.70 | 33.06 | 3.10K |
| 2025-11-05 | 33.27 | 33.27 | ↑$0.00 (0.00%) | 33.27 | 33.27 | 233 |
| 2025-11-04 | 33.00 | 32.94 | ↓$0.06 (-0.18%) | 32.94 | 33.09 | 2.65K |
| 2025-11-03 | 33.68 | 33.67 | ↓$0.01 (-0.03%) | 33.67 | 33.70 | 2.35K |
| 2025-10-31 | 33.34 | 33.28 | ↓$0.06 (-0.19%) | 33.09 | 33.37 | 1.54K |
Create an account or log in to view more rows.
$EMM She's gettin' ready to...
$EMM Just buy and hold
$EMM LETS GOOOOOOOO!!!!!!!
$EMM starting to gap up a little
$EMM I'm friggin bored. Just give us our money already
$EMM longer we hold
more pressure on the shorts
$EMM hold
$EMM Lol she wants higher
$EMM pump up the volume
$EMM This was indeed a beautiful day.