Global X Funds (EMM) Historical Stock Data

24.39 ↓0.11 (-0.45%)
As of Market Close on May 31st, 2023.

Historical Data

In the past 30 trading days, EMM is down -0.11% a day on average. There have been 13 days where Global X Funds closed green and 17 days where EMM closed red.

DateOpenCloseChangeLowHighVolume
2023-05-3124.2524.39↑$0.14 (0.56%)24.2224.408.68K
2023-05-3024.4324.50↑$0.06 (0.26%)24.4324.502.33K
2023-05-2624.8924.86↓$0.03 (-0.12%)24.7724.908.74K
2023-05-2524.4124.39↓$0.02 (-0.06%)24.3624.412.28K
2023-05-2424.5824.54↓$0.04 (-0.16%)24.5024.582.02K
2023-05-2324.9224.81↓$0.11 (-0.43%)24.8125.03744
2023-05-2225.2225.18↓$0.04 (-0.15%)25.0625.2512.75K
2023-05-1924.8924.90↑$0.00 (0.02%)24.8624.905.76K
2023-05-1824.8724.87↑$0.00 (0.00%)24.7924.872.11K
2023-05-1725.0825.09↑$0.00 (0.02%)25.0825.09272
2023-05-1625.1625.00↓$0.16 (-0.64%)24.9825.16110.01K
2023-05-1525.5525.45↓$0.10 (-0.39%)25.4525.551.96K
2023-05-1242.7842.63↓$0.15 (-0.35%)42.3642.91464.39K
2023-05-1142.6642.65↓$0.01 (-0.02%)42.4342.79424.49K
2023-05-1043.3242.92↓$0.40 (-0.92%)42.4943.34537.24K
2023-05-0942.8042.86↑$0.06 (0.14%)42.6443.01723.40K
2023-05-0843.3143.01↓$0.30 (-0.69%)42.8443.36362.10K
2023-05-0542.7943.12↑$0.33 (0.77%)42.7943.24425.59K
2023-05-0442.6542.21↓$0.44 (-1.03%)42.0042.69591.84K
2023-05-0343.0842.96↓$0.12 (-0.28%)42.9243.74824.11K
2023-05-0243.4842.98↓$0.50 (-1.15%)42.4343.48756.91K
2023-05-0143.5543.61↑$0.06 (0.14%)43.5443.98852.28K
2023-04-2843.1643.61↑$0.45 (1.04%)43.1643.68505.66K
2023-04-2742.7243.24↑$0.52 (1.22%)42.5143.25500.77K
2023-04-2642.8342.56↓$0.27 (-0.63%)42.4843.01689.60K
2023-04-2543.4742.94↓$0.53 (-1.22%)42.9343.55654.16K
2023-04-2443.7543.79↑$0.04 (0.09%)43.5843.98510.78K
2023-04-2143.8943.77↓$0.12 (-0.27%)43.4243.89802.69K
2023-04-2043.6643.80↑$0.14 (0.32%)43.6543.972.20M
2023-04-1943.6943.96↑$0.27 (0.62%)43.6044.01526.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Netflixandstocks

$EMM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report