Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) Historical Stock Data
26.07 ↑0.13 (0.52%)
As of Market Close on March 22nd, 2023.
Historical Data
In the past 30 trading days, EMCR is up 0.07% a day on average. There have been 18 days where Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF closed green and 12 days where EMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 25.92 | 26.07 | ↑$0.15 (0.58%) | 25.92 | 26.20 | 526 |
| 2023-03-21 | 25.88 | 25.94 | ↑$0.05 (0.21%) | 25.86 | 25.94 | 885 |
| 2023-03-20 | 25.70 | 25.64 | ↓$0.06 (-0.23%) | 25.64 | 25.70 | 302 |
| 2023-03-17 | 25.70 | 25.65 | ↓$0.05 (-0.18%) | 25.65 | 25.71 | 10.15K |
| 2023-03-16 | 25.63 | 25.79 | ↑$0.16 (0.61%) | 25.63 | 25.79 | 66.34K |
| 2023-03-15 | 25.03 | 25.25 | ↑$0.22 (0.87%) | 25.03 | 25.25 | 693 |
| 2023-03-14 | 25.60 | 25.73 | ↑$0.13 (0.50%) | 25.60 | 25.73 | 1.13K |
| 2023-03-13 | 25.79 | 25.73 | ↓$0.06 (-0.24%) | 25.73 | 25.86 | 2.75K |
| 2023-03-10 | 25.73 | 25.68 | ↓$0.05 (-0.18%) | 25.64 | 25.73 | 1.39K |
| 2023-03-09 | 26.13 | 25.81 | ↓$0.32 (-1.23%) | 25.81 | 26.13 | 2.73K |
| 2023-03-08 | 26.35 | 26.44 | ↑$0.09 (0.34%) | 26.35 | 26.46 | 4.99K |
| 2023-03-07 | 26.43 | 26.33 | ↓$0.10 (-0.39%) | 26.33 | 26.43 | 0.91K |
| 2023-03-06 | 26.73 | 26.70 | ↓$0.03 (-0.10%) | 26.70 | 26.76 | 3.63K |
| 2023-03-03 | 26.84 | 26.79 | ↓$0.05 (-0.18%) | 26.79 | 26.84 | 1.71K |
| 2023-03-02 | 26.47 | 26.58 | ↑$0.11 (0.43%) | 26.47 | 26.67 | 10.12K |
| 2023-03-01 | 26.48 | 26.51 | ↑$0.03 (0.13%) | 26.48 | 26.54 | 16K |
| 2023-02-28 | 26.08 | 25.97 | ↓$0.11 (-0.44%) | 25.97 | 26.08 | 1.01K |
| 2023-02-27 | 25.91 | 26.10 | ↑$0.19 (0.72%) | 25.91 | 26.13 | 2.35K |
| 2023-02-24 | 25.82 | 25.89 | ↑$0.07 (0.27%) | 25.82 | 25.89 | 2.09K |
| 2023-02-23 | 26.42 | 26.53 | ↑$0.11 (0.40%) | 26.40 | 26.53 | 528 |
| 2023-02-22 | 26.43 | 26.35 | ↓$0.08 (-0.30%) | 26.33 | 26.43 | 1K |
| 2023-02-21 | 26.80 | 26.54 | ↓$0.26 (-0.98%) | 26.54 | 26.80 | 3.11K |
| 2023-02-17 | 26.93 | 26.83 | ↓$0.10 (-0.39%) | 26.81 | 26.93 | 1.04K |
| 2023-02-16 | 27.10 | 27.14 | ↑$0.04 (0.15%) | 27.10 | 27.18 | 2.99K |
| 2023-02-15 | 27.09 | 27.13 | ↑$0.04 (0.15%) | 27.03 | 27.13 | 1.53K |
| 2023-02-14 | 27.20 | 27.41 | ↑$0.21 (0.76%) | 27.20 | 27.41 | 524 |
| 2023-02-10 | 27.19 | 27.22 | ↑$0.04 (0.13%) | 27.19 | 27.22 | 194 |
| 2023-02-09 | 27.45 | 27.48 | ↑$0.04 (0.13%) | 27.45 | 27.48 | 148 |
| 2023-02-08 | 27.31 | 27.36 | ↑$0.05 (0.17%) | 27.31 | 27.36 | 1.39K |
| 2023-02-07 | 27.33 | 27.42 | ↑$0.09 (0.32%) | 27.33 | 27.42 | 5.85K |
Create an account or log in to view more rows.
$EMCR How can this stock move so little? Damn
$EMCR it's true....
$EMCR Short again!! 😀 😀
$EMCR I do it for the thrills!
$EMCR the best advice has been no stop losses. Would have cost a fortune!!!
$EMCR gonna take my L with this one
$EMCR oh my!
$EMCR is anyone really buying this shit
$EMCR damn lots of volume came after hours just now
what the?
$EMCR flow comin