Global X Funds (EMC) Historical Stock Data
25.54 ↓0.07 (-0.25%)
As of April 24, 2024, 1:05pm EST.
Historical Data
In the past 30 trading days, EMC is down -0.11% a day on average. There have been 12 days where Global X Funds closed green and 18 days where EMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 25.68 | 25.60 | ↓$0.08 (-0.31%) | 25.51 | 25.68 | 12.26K |
| 2024-04-23 | 25.27 | 25.54 | ↑$0.27 (1.07%) | 25.27 | 25.56 | 21.57K |
| 2024-04-22 | 25.01 | 25.19 | ↑$0.18 (0.72%) | 24.96 | 25.23 | 26.33K |
| 2024-04-19 | 25.05 | 25.02 | ↓$0.03 (-0.12%) | 24.96 | 25.09 | 74.53K |
| 2024-04-18 | 25.19 | 25.15 | ↓$0.04 (-0.15%) | 25.09 | 25.27 | 11.46K |
| 2024-04-17 | 25.21 | 25.12 | ↓$0.09 (-0.36%) | 25.08 | 25.21 | 29.32K |
| 2024-04-16 | 25.21 | 25.18 | ↓$0.03 (-0.12%) | 25.15 | 25.27 | 29.50K |
| 2024-04-15 | 25.89 | 25.53 | ↓$0.36 (-1.41%) | 25.49 | 25.89 | 54.27K |
| 2024-04-12 | 26.06 | 25.77 | ↓$0.29 (-1.11%) | 25.75 | 26.06 | 14.30K |
| 2024-04-11 | 26.36 | 26.46 | ↑$0.10 (0.38%) | 26.29 | 26.46 | 3.59K |
| 2024-04-10 | 26.38 | 26.31 | ↓$0.07 (-0.28%) | 26.24 | 26.38 | 21.89K |
| 2024-04-09 | 26.62 | 26.60 | ↓$0.01 (-0.06%) | 26.46 | 26.62 | 9.77K |
| 2024-04-08 | 26.45 | 26.46 | ↑$0.01 (0.04%) | 26.44 | 26.53 | 17.12K |
| 2024-04-05 | 26.25 | 26.36 | ↑$0.11 (0.42%) | 26.25 | 26.40 | 25.47K |
| 2024-04-04 | 26.57 | 26.24 | ↓$0.33 (-1.24%) | 26.24 | 26.66 | 12.97K |
| 2024-04-03 | 26.12 | 26.26 | ↑$0.14 (0.54%) | 26.12 | 26.31 | 12.36K |
| 2024-04-02 | 26.22 | 26.28 | ↑$0.06 (0.23%) | 26.22 | 26.33 | 8.92K |
| 2024-04-01 | 26.38 | 26.22 | ↓$0.16 (-0.61%) | 26.21 | 26.38 | 9.66K |
| 2024-03-28 | 26.08 | 26.15 | ↑$0.07 (0.27%) | 26.08 | 26.22 | 23.70K |
| 2024-03-27 | 26.01 | 26.05 | ↑$0.04 (0.15%) | 25.95 | 26.06 | 29.63K |
| 2024-03-26 | 26.08 | 26.00 | ↓$0.08 (-0.31%) | 26.00 | 26.09 | 9.13K |
| 2024-03-25 | 26.02 | 26.01 | ↓$0.01 (-0.04%) | 25.96 | 26.02 | 15.72K |
| 2024-03-22 | 25.97 | 25.95 | ↓$0.02 (-0.08%) | 25.94 | 25.98 | 30.02K |
| 2024-03-21 | 26.24 | 26.06 | ↓$0.18 (-0.69%) | 26.06 | 26.24 | 6.43K |
| 2024-03-20 | 25.80 | 26.01 | ↑$0.21 (0.82%) | 25.73 | 26.03 | 69.07K |
| 2024-03-19 | 25.52 | 25.61 | ↑$0.09 (0.35%) | 25.49 | 25.66 | 47.35K |
| 2024-03-18 | 25.78 | 25.67 | ↓$0.11 (-0.44%) | 25.67 | 25.78 | 13.85K |
| 2024-03-15 | 25.72 | 25.64 | ↓$0.08 (-0.30%) | 25.64 | 25.76 | 29.31K |
| 2024-03-14 | 26.05 | 25.87 | ↓$0.18 (-0.70%) | 25.78 | 26.05 | 78.96K |
| 2024-03-13 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 26.06 | 26.15 | 39.54K |
Create an account or log in to view more rows.
$EMC let’s ride
$EMC The United States stock market is going to crash.
$EMC what happened
$EMC Let’s goooo
$EMC we want higher!!!
$EMC Green by EOD guarentee
$EMC only getting stronger
$EMC watch this fly!!!!
$EMC oh my!
$EMC shaking weak hands that’s all