Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) Historical Stock Data
27.23 ↓0.21 (-0.77%)
As of April 19, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, EMCR is down -0.11% a day on average. There have been 14 days where Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF closed green and 16 days where EMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 27.41 | 27.44 | ↑$0.02 (0.09%) | 27.41 | 27.44 | 1.68K |
| 2024-04-17 | 27.45 | 27.29 | ↓$0.16 (-0.58%) | 27.26 | 27.51 | 43.75K |
| 2024-04-16 | 27.28 | 27.29 | ↑$0.01 (0.05%) | 27.28 | 27.35 | 2.41K |
| 2024-04-15 | 28.01 | 27.64 | ↓$0.37 (-1.32%) | 27.64 | 28.03 | 5.40M |
| 2024-04-12 | 28.15 | 27.93 | ↓$0.22 (-0.78%) | 27.93 | 28.15 | 558 |
| 2024-04-11 | 28.43 | 28.56 | ↑$0.13 (0.46%) | 28.26 | 28.60 | 2.40M |
| 2024-04-10 | 28.35 | 28.34 | ↓$0.01 (-0.03%) | 28.27 | 28.35 | 2.50K |
| 2024-04-09 | 28.77 | 28.78 | ↑$0.01 (0.03%) | 28.69 | 28.80 | 11.34K |
| 2024-04-08 | 28.65 | 28.55 | ↓$0.10 (-0.35%) | 28.41 | 28.65 | 5.26M |
| 2024-04-05 | 28.32 | 28.38 | ↑$0.06 (0.22%) | 28.30 | 28.41 | 2.51K |
| 2024-04-04 | 28.68 | 28.35 | ↓$0.33 (-1.14%) | 28.35 | 28.70 | 1.78K |
| 2024-04-03 | 28.43 | 28.46 | ↑$0.03 (0.09%) | 28.43 | 28.52 | 1.22K |
| 2024-04-02 | 28.45 | 28.41 | ↓$0.04 (-0.15%) | 28.40 | 28.46 | 5.69K |
| 2024-04-01 | 28.49 | 28.35 | ↓$0.14 (-0.49%) | 28.34 | 28.49 | 6.03K |
| 2024-03-28 | 28.30 | 28.34 | ↑$0.04 (0.14%) | 28.27 | 28.35 | 10.58K |
| 2024-03-27 | 28.13 | 28.21 | ↑$0.08 (0.28%) | 28.10 | 28.21 | 9.41K |
| 2024-03-26 | 28.28 | 28.20 | ↓$0.08 (-0.27%) | 28.20 | 28.37 | 4.24K |
| 2024-03-25 | 28.19 | 28.27 | ↑$0.08 (0.28%) | 28.19 | 28.27 | 5.08K |
| 2024-03-22 | 28.22 | 28.23 | ↑$0.01 (0.05%) | 28.22 | 28.23 | 214 |
| 2024-03-21 | 28.46 | 28.39 | ↓$0.07 (-0.25%) | 28.39 | 28.46 | 6.61K |
| 2024-03-20 | 28.13 | 28.39 | ↑$0.26 (0.91%) | 28.12 | 28.40 | 3.99K |
| 2024-03-19 | 28.04 | 28.08 | ↑$0.04 (0.14%) | 28.04 | 28.10 | 3.43K |
| 2024-03-18 | 28.35 | 28.24 | ↓$0.11 (-0.39%) | 28.19 | 28.36 | 1.28K |
| 2024-03-15 | 28.32 | 28.19 | ↓$0.13 (-0.46%) | 27.89 | 28.32 | 2.56K |
| 2024-03-14 | 28.40 | 28.33 | ↓$0.07 (-0.24%) | 28.30 | 28.42 | 9.78K |
| 2024-03-13 | 28.58 | 28.47 | ↓$0.10 (-0.36%) | 28.47 | 28.65 | 8.87K |
| 2024-03-12 | 28.60 | 28.59 | ↓$0.00 (-0.02%) | 28.54 | 28.60 | 2.21K |
| 2024-03-11 | 28.41 | 28.28 | ↓$0.13 (-0.46%) | 28.17 | 28.44 | 2.31M |
| 2024-03-08 | 28.23 | 28.30 | ↑$0.07 (0.25%) | 28.20 | 28.49 | 12.39K |
| 2024-03-07 | 27.95 | 28.20 | ↑$0.24 (0.87%) | 27.95 | 28.22 | 36.06K |
Create an account or log in to view more rows.
$EMCR Nope
$EMCR taking off soon
$EMCR buy SHARES
$EMCR MAY RIP TOMORROW
$EMCR It’s that TIME!! To Double down!
$EMCR i'm out of slaps for the day
$EMCR Of course
$EMCR Guys when can we expect that 30% drop?
$EMCR is the dump over
$EMCR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare