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.

DateOpenCloseChangeLowHighVolume
2023-02-0219.2519.25↑$0.00 (0.00%)19.1719.454.85K
2023-02-0119.1619.32↑$0.16 (0.81%)19.1619.329.93K
2023-01-3119.1019.12↑$0.02 (0.11%)19.1019.242.82K
2023-01-3019.3319.21↓$0.12 (-0.62%)19.2119.33518
2023-01-2719.3419.32↓$0.02 (-0.10%)19.3219.34248
2023-01-2619.4919.42↓$0.07 (-0.34%)19.3719.492.74K
2023-01-2519.3619.42↑$0.06 (0.31%)19.3519.42526
2023-01-2419.3319.40↑$0.07 (0.36%)19.3219.401.28K
2023-01-2319.4419.41↓$0.03 (-0.15%)19.3119.491.19K
2023-01-2019.2619.18↓$0.08 (-0.39%)19.0919.309.90K
2023-01-1919.1819.17↓$0.01 (-0.06%)19.1119.18726
2023-01-1819.1519.06↓$0.09 (-0.48%)19.0619.152.57K
2023-01-1719.2019.12↓$0.08 (-0.42%)19.0319.284.93K
2023-01-1319.0619.13↑$0.07 (0.35%)19.0619.195.73K
2023-01-1219.0519.05↑$0.00 (0.00%)19.0519.05324
2023-01-1118.7418.86↑$0.12 (0.64%)18.7418.861.06K
2023-01-1018.9618.95↓$0.01 (-0.06%)18.7919.005.82K
2023-01-0918.9918.92↓$0.07 (-0.38%)18.9019.051.79K
2023-01-0618.6018.80↑$0.20 (1.07%)18.6018.842.53K
2023-01-0518.5618.52↓$0.04 (-0.24%)18.5118.562.04K
2023-01-0418.6518.68↑$0.03 (0.14%)18.6518.68862
2023-01-0318.4518.53↑$0.07 (0.41%)18.4518.581.38K
2022-12-3018.3718.29↓$0.08 (-0.45%)18.0818.3710.17K
2022-12-2918.4918.47↓$0.01 (-0.08%)18.4518.553.19K
2022-12-2818.5118.46↓$0.05 (-0.30%)18.4118.519.13K
2022-12-2718.5918.60↑$0.01 (0.05%)18.5918.652.05K
2022-12-2318.6418.58↓$0.06 (-0.32%)18.5618.642.44K
2022-12-2218.4318.46↑$0.03 (0.15%)18.3418.523.08K
2022-12-2118.5918.63↑$0.04 (0.22%)18.5918.63636
2022-12-2018.5518.53↓$0.03 (-0.13%)18.4618.634.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$EMFM you wanna be a successful trader close your trades green

0 Like Report
gangganggang

$EMFM it's just a matter of time and patience...

0 Like Report