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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 24.25 | 24.39 | ↑$0.14 (0.56%) | 24.22 | 24.40 | 8.68K |
| 2023-05-30 | 24.43 | 24.50 | ↑$0.06 (0.26%) | 24.43 | 24.50 | 2.33K |
| 2023-05-26 | 24.89 | 24.86 | ↓$0.03 (-0.12%) | 24.77 | 24.90 | 8.74K |
| 2023-05-25 | 24.41 | 24.39 | ↓$0.02 (-0.06%) | 24.36 | 24.41 | 2.28K |
| 2023-05-24 | 24.58 | 24.54 | ↓$0.04 (-0.16%) | 24.50 | 24.58 | 2.02K |
| 2023-05-23 | 24.92 | 24.81 | ↓$0.11 (-0.43%) | 24.81 | 25.03 | 744 |
| 2023-05-22 | 25.22 | 25.18 | ↓$0.04 (-0.15%) | 25.06 | 25.25 | 12.75K |
| 2023-05-19 | 24.89 | 24.90 | ↑$0.00 (0.02%) | 24.86 | 24.90 | 5.76K |
| 2023-05-18 | 24.87 | 24.87 | ↑$0.00 (0.00%) | 24.79 | 24.87 | 2.11K |
| 2023-05-17 | 25.08 | 25.09 | ↑$0.00 (0.02%) | 25.08 | 25.09 | 272 |
| 2023-05-16 | 25.16 | 25.00 | ↓$0.16 (-0.64%) | 24.98 | 25.16 | 110.01K |
| 2023-05-15 | 25.55 | 25.45 | ↓$0.10 (-0.39%) | 25.45 | 25.55 | 1.96K |
| 2023-05-12 | 42.78 | 42.63 | ↓$0.15 (-0.35%) | 42.36 | 42.91 | 464.39K |
| 2023-05-11 | 42.66 | 42.65 | ↓$0.01 (-0.02%) | 42.43 | 42.79 | 424.49K |
| 2023-05-10 | 43.32 | 42.92 | ↓$0.40 (-0.92%) | 42.49 | 43.34 | 537.24K |
| 2023-05-09 | 42.80 | 42.86 | ↑$0.06 (0.14%) | 42.64 | 43.01 | 723.40K |
| 2023-05-08 | 43.31 | 43.01 | ↓$0.30 (-0.69%) | 42.84 | 43.36 | 362.10K |
| 2023-05-05 | 42.79 | 43.12 | ↑$0.33 (0.77%) | 42.79 | 43.24 | 425.59K |
| 2023-05-04 | 42.65 | 42.21 | ↓$0.44 (-1.03%) | 42.00 | 42.69 | 591.84K |
| 2023-05-03 | 43.08 | 42.96 | ↓$0.12 (-0.28%) | 42.92 | 43.74 | 824.11K |
| 2023-05-02 | 43.48 | 42.98 | ↓$0.50 (-1.15%) | 42.43 | 43.48 | 756.91K |
| 2023-05-01 | 43.55 | 43.61 | ↑$0.06 (0.14%) | 43.54 | 43.98 | 852.28K |
| 2023-04-28 | 43.16 | 43.61 | ↑$0.45 (1.04%) | 43.16 | 43.68 | 505.66K |
| 2023-04-27 | 42.72 | 43.24 | ↑$0.52 (1.22%) | 42.51 | 43.25 | 500.77K |
| 2023-04-26 | 42.83 | 42.56 | ↓$0.27 (-0.63%) | 42.48 | 43.01 | 689.60K |
| 2023-04-25 | 43.47 | 42.94 | ↓$0.53 (-1.22%) | 42.93 | 43.55 | 654.16K |
| 2023-04-24 | 43.75 | 43.79 | ↑$0.04 (0.09%) | 43.58 | 43.98 | 510.78K |
| 2023-04-21 | 43.89 | 43.77 | ↓$0.12 (-0.27%) | 43.42 | 43.89 | 802.69K |
| 2023-04-20 | 43.66 | 43.80 | ↑$0.14 (0.32%) | 43.65 | 43.97 | 2.20M |
| 2023-04-19 | 43.69 | 43.96 | ↑$0.27 (0.62%) | 43.60 | 44.01 | 526.12K |
Create an account or log in to view more rows.
$EMM I need a smoke after this trade
$EMM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this