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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 27.93 | 27.97 | ↑$0.04 (0.14%) | 27.93 | 27.98 | 873 |
| 2025-05-20 | 27.94 | 28.01 | ↑$0.08 (0.28%) | 27.87 | 28.01 | 3.19K |
| 2025-05-19 | 27.97 | 28.10 | ↑$0.13 (0.46%) | 27.97 | 28.10 | 794 |
| 2025-05-16 | 28.06 | 28.12 | ↑$0.05 (0.20%) | 28.06 | 28.12 | 696 |
| 2025-05-15 | 28.23 | 28.16 | ↓$0.07 (-0.24%) | 28.16 | 28.26 | 2.19K |
| 2025-05-14 | 28.03 | 28.03 | ↓$0.00 (0.00%) | 28.03 | 28.04 | 1.01K |
| 2025-05-13 | 27.75 | 27.85 | ↑$0.10 (0.35%) | 27.75 | 27.85 | 1.11K |
| 2025-05-12 | 27.30 | 27.57 | ↑$0.27 (0.98%) | 26.08 | 27.57 | 8.09K |
| 2025-05-09 | 27.00 | 26.89 | ↓$0.11 (-0.39%) | 26.89 | 27.00 | 1.39K |
| 2025-05-08 | 26.58 | 26.61 | ↑$0.03 (0.10%) | 26.58 | 26.79 | 2.54K |
| 2025-05-07 | 26.74 | 26.68 | ↓$0.06 (-0.23%) | 26.68 | 26.74 | 252 |
| 2025-05-06 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 1.41K |
| 2025-05-05 | 26.90 | 26.88 | ↓$0.02 (-0.08%) | 26.81 | 26.95 | 1.83K |
| 2025-05-02 | 26.91 | 26.83 | ↓$0.08 (-0.31%) | 26.83 | 26.91 | 232 |
| 2025-05-01 | 26.33 | 26.28 | ↓$0.05 (-0.19%) | 26.28 | 26.33 | 152 |
| 2025-04-30 | 26.08 | 26.19 | ↑$0.11 (0.41%) | 25.99 | 26.19 | 1.37K |
| 2025-04-29 | 26.20 | 26.18 | ↓$0.02 (-0.07%) | 26.09 | 26.20 | 757 |
| 2025-04-28 | 25.87 | 26.00 | ↑$0.13 (0.49%) | 25.87 | 26.03 | 712 |
| 2025-04-25 | 25.90 | 25.95 | ↑$0.05 (0.19%) | 25.77 | 25.95 | 205 |
| 2025-04-24 | 25.89 | 26.02 | ↑$0.13 (0.51%) | 25.89 | 26.02 | 395 |
| 2025-04-23 | 25.81 | 25.61 | ↓$0.20 (-0.76%) | 25.61 | 25.81 | 312 |
| 2025-04-22 | 25.06 | 25.36 | ↑$0.30 (1.18%) | 25.06 | 25.43 | 3.35K |
| 2025-04-21 | 25.69 | 25.04 | ↓$0.65 (-2.53%) | 25.04 | 25.69 | 323 |
| 2025-04-17 | 25.22 | 25.14 | ↓$0.08 (-0.33%) | 25.14 | 25.27 | 306 |
| 2025-04-16 | 24.75 | 24.78 | ↑$0.03 (0.10%) | 24.67 | 24.79 | 1.92K |
| 2025-04-15 | 25.17 | 25.03 | ↓$0.14 (-0.55%) | 25.03 | 25.17 | 462 |
| 2025-04-14 | 25.05 | 24.96 | ↓$0.09 (-0.35%) | 24.82 | 25.08 | 4.66K |
| 2025-04-11 | 24.36 | 24.76 | ↑$0.40 (1.63%) | 24.36 | 24.86 | 5.97K |
| 2025-04-10 | 24.41 | 24.13 | ↓$0.28 (-1.15%) | 23.93 | 24.54 | 14.47K |
| 2025-04-09 | 23.03 | 24.15 | ↑$1.12 (4.87%) | 23.01 | 24.63 | 3.57K |
Create an account or log in to view more rows.
$EMM LETS GOOOOOOOO!!!!!!!
$EMM starting to gap up a little
$EMM I'm friggin bored. Just give us our money already
$EMM longer we hold
more pressure on the shorts
$EMM hold
$EMM Lol she wants higher
$EMM pump up the volume
$EMM This was indeed a beautiful day.
$EMM Free money indeed??
$EMM Chill out and chill some more. It's all temporary.