Global X Funds (EMC) Historical Stock Data
30.81 ↑0.34 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMC is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 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 |
| 2025-11-10 | 30.70 | 30.84 | ↑$0.14 (0.44%) | 30.61 | 30.84 | 14.92K |
| 2025-11-07 | 30.25 | 30.39 | ↑$0.14 (0.47%) | 30.04 | 30.39 | 18.77K |
| 2025-11-06 | 30.89 | 30.67 | ↓$0.22 (-0.72%) | 30.60 | 30.92 | 4.89K |
| 2025-11-05 | 30.87 | 31.11 | ↑$0.24 (0.79%) | 30.87 | 31.17 | 4.49K |
| 2025-11-04 | 30.93 | 30.81 | ↓$0.12 (-0.39%) | 30.80 | 30.95 | 3.84K |
| 2025-11-03 | 31.44 | 31.48 | ↑$0.04 (0.13%) | 31.34 | 31.51 | 7.78K |
| 2025-10-31 | 31.36 | 31.28 | ↓$0.08 (-0.26%) | 31.15 | 31.36 | 4.44K |
| 2025-10-30 | 31.31 | 31.35 | ↑$0.04 (0.14%) | 31.31 | 31.46 | 6.77K |
| 2025-10-29 | 31.72 | 31.67 | ↓$0.04 (-0.14%) | 31.58 | 31.77 | 9.07K |
Create an account or log in to view more rows.
$EMC weak
$EMC the greatest stock of all time
will not bow to the shorts
oh yeah
$EMC is it time?
$EMC Mindset is key
$EMC looks good
$EMC LFGGGGGG
$EMC COME ON!!! Ugh!
$EMC time to short this
$EMC wow
$EMC buying time
added