Global X Funds (EMM) Historical Stock Data

27.97 ↓0.04 (-0.15%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMM is up 0.16% a day on average. There have been 16 days where Global X Funds closed green and 14 days where EMM closed red.

DateOpenCloseChangeLowHighVolume
2025-05-2127.9327.97↑$0.04 (0.14%)27.9327.98873
2025-05-2027.9428.01↑$0.08 (0.28%)27.8728.013.19K
2025-05-1927.9728.10↑$0.13 (0.46%)27.9728.10794
2025-05-1628.0628.12↑$0.05 (0.20%)28.0628.12696
2025-05-1528.2328.16↓$0.07 (-0.24%)28.1628.262.19K
2025-05-1428.0328.03↓$0.00 (0.00%)28.0328.041.01K
2025-05-1327.7527.85↑$0.10 (0.35%)27.7527.851.11K
2025-05-1227.3027.57↑$0.27 (0.98%)26.0827.578.09K
2025-05-0927.0026.89↓$0.11 (-0.39%)26.8927.001.39K
2025-05-0826.5826.61↑$0.03 (0.10%)26.5826.792.54K
2025-05-0726.7426.68↓$0.06 (-0.23%)26.6826.74252
2025-05-0626.7526.75↑$0.00 (0.00%)26.7526.751.41K
2025-05-0526.9026.88↓$0.02 (-0.08%)26.8126.951.83K
2025-05-0226.9126.83↓$0.08 (-0.31%)26.8326.91232
2025-05-0126.3326.28↓$0.05 (-0.19%)26.2826.33152
2025-04-3026.0826.19↑$0.11 (0.41%)25.9926.191.37K
2025-04-2926.2026.18↓$0.02 (-0.07%)26.0926.20757
2025-04-2825.8726.00↑$0.13 (0.49%)25.8726.03712
2025-04-2525.9025.95↑$0.05 (0.19%)25.7725.95205
2025-04-2425.8926.02↑$0.13 (0.51%)25.8926.02395
2025-04-2325.8125.61↓$0.20 (-0.76%)25.6125.81312
2025-04-2225.0625.36↑$0.30 (1.18%)25.0625.433.35K
2025-04-2125.6925.04↓$0.65 (-2.53%)25.0425.69323
2025-04-1725.2225.14↓$0.08 (-0.33%)25.1425.27306
2025-04-1624.7524.78↑$0.03 (0.10%)24.6724.791.92K
2025-04-1525.1725.03↓$0.14 (-0.55%)25.0325.17462
2025-04-1425.0524.96↓$0.09 (-0.35%)24.8225.084.66K
2025-04-1124.3624.76↑$0.40 (1.63%)24.3624.865.97K
2025-04-1024.4124.13↓$0.28 (-1.15%)23.9324.5414.47K
2025-04-0923.0324.15↑$1.12 (4.87%)23.0124.633.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$EMM starting to gap up a little

0 Like Report
stockenthusiast

$EMM I'm friggin bored. Just give us our money already

0 Like Report
iburnmoney

$EMM longer we hold
more pressure on the shorts

0 Like Report
jchonnee

$EMM Lol she wants higher

0 Like Report
MyToiletBroke

$EMM Chill out and chill some more. It's all temporary.

0 Like Report