Global X Funds (EMM) Historical Stock Data

33.75 ↑0.06 (0.16%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMM is down -0.01% a day on average. There have been 18 days where Global X Funds closed green and 12 days where EMM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	33.69	33.75	↑$0.07 (0.19%)	33.67	33.75	1.64K
2025-12-24	33.53	33.69	↑$0.16 (0.49%)	33.53	33.72	191.85K
2025-12-23	33.37	33.56	↑$0.19 (0.58%)	33.37	33.56	1.48K
2025-12-22	33.38	33.30	↓$0.08 (-0.23%)	33.23	33.38	6.18K
2025-12-19	33.10	33.16	↑$0.06 (0.18%)	33.10	33.31	4.78K
2025-12-18	33.22	32.88	↓$0.34 (-1.02%)	32.88	33.22	11.22K
2025-12-17	32.80	32.32	↓$0.48 (-1.45%)	32.32	32.80	3.06K
2025-12-16	32.66	32.65	↓$0.01 (-0.02%)	32.61	32.76	6.70K
2025-12-15	33.06	33.00	↓$0.06 (-0.19%)	33.00	33.06	0.96K
2025-12-12	33.47	32.90	↓$0.57 (-1.70%)	32.90	33.47	1.07K
2025-12-11	33.51	33.50	↓$0.01 (-0.02%)	33.50	33.51	1.79K
2025-12-10	33.40	33.73	↑$0.33 (0.99%)	33.35	33.79	4.40K
2025-12-09	33.30	33.30	↑$0.00 (0.00%)	33.30	33.30	48
2025-12-08	33.15	33.10	↓$0.05 (-0.16%)	33.01	33.15	2.12K
2025-12-05	32.92	33.09	↑$0.18 (0.54%)	32.85	33.16	3.04K
2025-12-04	32.92	33.03	↑$0.12 (0.35%)	32.92	33.03	1.96K
2025-12-03	33.00	33.07	↑$0.07 (0.21%)	32.90	33.15	4.24K
2025-12-02	32.92	32.98	↑$0.06 (0.18%)	32.92	32.98	5.53K
2025-12-01	32.91	32.88	↓$0.02 (-0.06%)	32.88	32.94	9.21K
2025-11-28	32.90	32.98	↑$0.08 (0.24%)	32.90	32.98	730
2025-11-26	32.71	32.84	↑$0.13 (0.39%)	32.71	32.91	2.07K
2025-11-25	31.98	32.30	↑$0.33 (1.03%)	31.98	32.30	516
2025-11-24	32.05	32.25	↑$0.20 (0.61%)	32.05	32.25	1.96K
2025-11-21	31.78	32.00	↑$0.23 (0.71%)	31.63	32.07	2.66K
2025-11-20	32.68	31.96	↓$0.72 (-2.22%)	31.96	32.72	1.32K
2025-11-19	32.33	32.38	↑$0.05 (0.16%)	32.33	32.41	2.81K
2025-11-18	32.12	32.34	↑$0.23 (0.70%)	32.12	32.40	1.72K
2025-11-17	32.71	32.51	↓$0.20 (-0.62%)	32.46	32.75	5.67K
2025-11-14	32.60	32.72	↑$0.12 (0.38%)	32.60	32.90	2.31K
2025-11-13	32.74	32.54	↓$0.20 (-0.60%)	32.53	32.79	3.34K