Global X Funds (EMC) Historical Stock Data

30.59 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMC is up 0.07% a day on average. There have been 18 days where Global X Funds closed green and 12 days where EMC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	30.42	30.59	↑$0.16 (0.54%)	30.42	30.59	4.89K
2025-12-22	30.44	30.45	↑$0.01 (0.03%)	30.42	30.48	3.28K
2025-12-19	30.17	30.36	↑$0.19 (0.63%)	30.17	30.43	6.82K
2025-12-18	30.04	30.05	↑$0.01 (0.03%)	30.04	30.14	5.62K
2025-12-17	29.99	29.56	↓$0.43 (-1.44%)	29.54	29.99	8.68K
2025-12-16	29.93	29.89	↓$0.04 (-0.13%)	29.81	29.97	4.17K
2025-12-15	30.40	30.18	↓$0.22 (-0.73%)	30.18	30.40	10.53K
2025-12-12	30.43	30.29	↓$0.14 (-0.46%)	30.27	30.44	4.37K
2025-12-11	30.62	30.73	↑$0.11 (0.36%)	30.51	30.77	6.18K
2025-12-10	30.53	30.81	↑$0.28 (0.93%)	30.49	30.85	8.94K
2025-12-09	30.33	30.47	↑$0.14 (0.46%)	30.33	30.47	3.62K
2025-12-08	30.54	30.48	↓$0.06 (-0.18%)	30.39	30.54	11K
2025-12-05	29.54	30.52	↑$0.98 (3.30%)	27.88	30.74	12.27K
2025-12-04	30.47	30.41	↓$0.06 (-0.20%)	30.41	30.47	1.50K
2025-12-03	30.27	30.38	↑$0.11 (0.36%)	30.24	30.39	5.17K
2025-12-02	30.40	30.38	↓$0.02 (-0.06%)	30.23	30.40	9.89K
2025-12-01	30.23	30.32	↑$0.09 (0.31%)	30.23	30.41	1.68K
2025-11-28	30.26	30.37	↑$0.11 (0.36%)	30.26	30.37	2.76K
2025-11-26	30.11	30.26	↑$0.15 (0.51%)	30.11	30.28	5.63K
2025-11-25	29.81	29.91	↑$0.10 (0.34%)	29.54	29.91	14.50K
2025-11-24	29.75	29.84	↑$0.09 (0.31%)	29.64	29.84	8.83K
2025-11-21	29.34	29.47	↑$0.13 (0.44%)	29.10	29.50	9.60K
2025-11-20	30.14	29.44	↓$0.70 (-2.33%)	29.44	30.15	8.46K
2025-11-19	29.86	29.82	↓$0.04 (-0.12%)	29.78	29.86	2.93K
2025-11-18	29.98	29.98	↑$0.00 (0.00%)	29.77	29.98	5.14K
2025-11-17	30.33	30.17	↓$0.16 (-0.53%)	30.10	30.43	20.43K
2025-11-14	30.11	30.38	↑$0.27 (0.90%)	30.11	30.59	25.42K
2025-11-13	30.78	30.41	↓$0.37 (-1.21%)	30.35	30.82	114.42K
2025-11-12	30.87	30.70	↓$0.17 (-0.55%)	30.66	30.87	5.52K
2025-11-11	30.80	30.87	↑$0.07 (0.23%)	30.76	30.91	4.20K