Global X Next Emerging & Frontier ETF (EMFM) Historical Stock Data
19.25 ↓0.07 (-0.34%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, EMFM is up 0.00% a day on average. There have been 14 days where Global X Next Emerging & Frontier ETF closed green and 16 days where EMFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 19.25 | 19.25 | ↑$0.00 (0.00%) | 19.17 | 19.45 | 4.85K |
| 2023-02-01 | 19.16 | 19.32 | ↑$0.16 (0.81%) | 19.16 | 19.32 | 9.93K |
| 2023-01-31 | 19.10 | 19.12 | ↑$0.02 (0.11%) | 19.10 | 19.24 | 2.82K |
| 2023-01-30 | 19.33 | 19.21 | ↓$0.12 (-0.62%) | 19.21 | 19.33 | 518 |
| 2023-01-27 | 19.34 | 19.32 | ↓$0.02 (-0.10%) | 19.32 | 19.34 | 248 |
| 2023-01-26 | 19.49 | 19.42 | ↓$0.07 (-0.34%) | 19.37 | 19.49 | 2.74K |
| 2023-01-25 | 19.36 | 19.42 | ↑$0.06 (0.31%) | 19.35 | 19.42 | 526 |
| 2023-01-24 | 19.33 | 19.40 | ↑$0.07 (0.36%) | 19.32 | 19.40 | 1.28K |
| 2023-01-23 | 19.44 | 19.41 | ↓$0.03 (-0.15%) | 19.31 | 19.49 | 1.19K |
| 2023-01-20 | 19.26 | 19.18 | ↓$0.08 (-0.39%) | 19.09 | 19.30 | 9.90K |
| 2023-01-19 | 19.18 | 19.17 | ↓$0.01 (-0.06%) | 19.11 | 19.18 | 726 |
| 2023-01-18 | 19.15 | 19.06 | ↓$0.09 (-0.48%) | 19.06 | 19.15 | 2.57K |
| 2023-01-17 | 19.20 | 19.12 | ↓$0.08 (-0.42%) | 19.03 | 19.28 | 4.93K |
| 2023-01-13 | 19.06 | 19.13 | ↑$0.07 (0.35%) | 19.06 | 19.19 | 5.73K |
| 2023-01-12 | 19.05 | 19.05 | ↑$0.00 (0.00%) | 19.05 | 19.05 | 324 |
| 2023-01-11 | 18.74 | 18.86 | ↑$0.12 (0.64%) | 18.74 | 18.86 | 1.06K |
| 2023-01-10 | 18.96 | 18.95 | ↓$0.01 (-0.06%) | 18.79 | 19.00 | 5.82K |
| 2023-01-09 | 18.99 | 18.92 | ↓$0.07 (-0.38%) | 18.90 | 19.05 | 1.79K |
| 2023-01-06 | 18.60 | 18.80 | ↑$0.20 (1.07%) | 18.60 | 18.84 | 2.53K |
| 2023-01-05 | 18.56 | 18.52 | ↓$0.04 (-0.24%) | 18.51 | 18.56 | 2.04K |
| 2023-01-04 | 18.65 | 18.68 | ↑$0.03 (0.14%) | 18.65 | 18.68 | 862 |
| 2023-01-03 | 18.45 | 18.53 | ↑$0.07 (0.41%) | 18.45 | 18.58 | 1.38K |
| 2022-12-30 | 18.37 | 18.29 | ↓$0.08 (-0.45%) | 18.08 | 18.37 | 10.17K |
| 2022-12-29 | 18.49 | 18.47 | ↓$0.01 (-0.08%) | 18.45 | 18.55 | 3.19K |
| 2022-12-28 | 18.51 | 18.46 | ↓$0.05 (-0.30%) | 18.41 | 18.51 | 9.13K |
| 2022-12-27 | 18.59 | 18.60 | ↑$0.01 (0.05%) | 18.59 | 18.65 | 2.05K |
| 2022-12-23 | 18.64 | 18.58 | ↓$0.06 (-0.32%) | 18.56 | 18.64 | 2.44K |
| 2022-12-22 | 18.43 | 18.46 | ↑$0.03 (0.15%) | 18.34 | 18.52 | 3.08K |
| 2022-12-21 | 18.59 | 18.63 | ↑$0.04 (0.22%) | 18.59 | 18.63 | 636 |
| 2022-12-20 | 18.55 | 18.53 | ↓$0.03 (-0.13%) | 18.46 | 18.63 | 4.46K |
Create an account or log in to view more rows.
$EMFM How can this stock move so little? Damn
$EMFM -
Buy
buy
buy!
$EMFM you wanna be a successful trader close your trades green
$EMFM wtf is going on?
$EMFM adding next Friday
$EMFM it's just a matter of time and patience...
$EMFM pumped for what this week will bring
$EMFM BULLS ALPHA
BEARS BETA
$EMFM f this stock
$EMFM lets go!!