Global X Next Emerging & Frontier ETF (EMFM) Historical Stock Data
18.50 ↑0.00 (0.00%)
As of May 6, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, EMFM is up 0.10% a day on average. There have been 24 days where Global X Next Emerging & Frontier ETF closed green and 6 days where EMFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 18.49 | 18.50 | ↑$0.01 (0.03%) | 18.49 | 18.50 | 1.77K |
| 2024-05-06 | 18.49 | 18.50 | ↑$0.01 (0.03%) | 18.49 | 18.50 | 1.05K |
| 2024-05-03 | 18.50 | 18.50 | ↓$0.00 (-0.03%) | 18.50 | 18.54 | 545 |
| 2024-05-02 | 18.50 | 18.56 | ↑$0.06 (0.34%) | 18.40 | 18.56 | 7.59K |
| 2024-05-01 | 18.57 | 18.51 | ↓$0.07 (-0.35%) | 18.50 | 18.57 | 6.24K |
| 2024-04-30 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.57 | 18.57 | 25 |
| 2024-04-29 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.57 | 18.57 | 106 |
| 2024-04-26 | 18.50 | 18.53 | ↑$0.03 (0.16%) | 18.50 | 18.54 | 638 |
| 2024-04-25 | 18.54 | 18.53 | ↓$0.00 (0.00%) | 18.53 | 18.54 | 217 |
| 2024-04-24 | 18.54 | 18.54 | ↑$0.00 (0.00%) | 18.54 | 18.54 | 154 |
| 2024-04-23 | 18.51 | 18.57 | ↑$0.06 (0.31%) | 18.51 | 18.57 | 761 |
| 2024-04-22 | 18.51 | 18.57 | ↑$0.05 (0.29%) | 18.51 | 18.57 | 767 |
| 2024-04-19 | 18.50 | 18.56 | ↑$0.06 (0.32%) | 18.49 | 18.56 | 385 |
| 2024-04-18 | 18.41 | 18.49 | ↑$0.08 (0.43%) | 18.41 | 18.50 | 1.97K |
| 2024-04-17 | 18.50 | 18.50 | ↓$0.00 (-0.03%) | 18.50 | 18.50 | 836 |
| 2024-04-16 | 18.50 | 18.50 | ↓$0.00 (-0.03%) | 18.50 | 18.50 | 298 |
| 2024-04-15 | 18.49 | 18.50 | ↑$0.01 (0.03%) | 18.49 | 18.50 | 0.94K |
| 2024-04-12 | 18.49 | 18.50 | ↑$0.01 (0.03%) | 18.49 | 18.50 | 169 |
| 2024-04-11 | 18.50 | 18.50 | ↓$0.00 (-0.03%) | 18.50 | 18.50 | 320 |
| 2024-04-10 | 18.40 | 18.48 | ↑$0.08 (0.41%) | 18.40 | 18.48 | 883 |
| 2024-04-09 | 18.47 | 18.48 | ↑$0.01 (0.05%) | 18.46 | 18.48 | 1.11K |
| 2024-04-08 | 18.46 | 18.48 | ↑$0.02 (0.11%) | 18.46 | 18.48 | 828 |
| 2024-04-05 | 18.48 | 18.48 | ↑$0.00 (0.00%) | 18.48 | 18.48 | 53 |
| 2024-04-04 | 18.46 | 18.48 | ↑$0.02 (0.11%) | 18.46 | 18.48 | 1.03K |
| 2024-04-03 | 18.46 | 18.46 | ↑$0.00 (0.00%) | 18.46 | 18.46 | 83 |
| 2024-04-02 | 18.42 | 18.46 | ↑$0.03 (0.19%) | 18.42 | 18.46 | 292 |
| 2024-04-01 | 18.42 | 18.46 | ↑$0.03 (0.19%) | 18.42 | 18.46 | 1.05K |
| 2024-03-28 | 18.43 | 18.46 | ↑$0.03 (0.16%) | 18.42 | 18.46 | 1.63K |
| 2024-03-27 | 18.42 | 18.46 | ↑$0.04 (0.22%) | 18.42 | 18.46 | 324 |
| 2024-03-26 | 18.42 | 18.42 | ↑$0.00 (0.02%) | 18.42 | 18.42 | 301 |
Create an account or log in to view more rows.
$EMFM why spike ?
$EMFM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EMFM bear trap?
$EMFM buy SHARES
$EMFM I mean ... head and shoulders .....
$EMFM low volume today isn’t necessarily a bad thing
$EMFM Shorts talk the talk but cant walk the walk
$EMFM we want higher!!!
$EMFM Bullish AF ??
$EMFM cup and handle forming