Global X MSCI EM Cov Call ETF (EMCC)
24.54
-0.21
(-0.87%)
USD |
NYSEARCA |
May 20, 16:00
EMCC Price: 24.54 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 25.00 |
May 17, 2024 | 24.74 | 24.75 | 24.74 | 24.75 | 120.00 |
May 16, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 1.000 |
May 15, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 16.00 |
May 14, 2024 | 24.53 | 24.56 | 24.53 | 24.56 | 135.00 |
May 13, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 14.00 |
May 10, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 5.000 |
May 09, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 1.000 |
May 08, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 16.00 |
May 07, 2024 | 24.58 | 24.58 | 24.55 | 24.55 | 285.00 |
May 06, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 91.00 |
May 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 2.000 |
May 02, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 3.000 |
May 01, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 339.00 |
Apr 30, 2024 | 24.54 | 24.54 | 24.51 | 24.51 | 323.00 |
Apr 29, 2024 | 24.58 | 24.58 | 24.53 | 24.53 | 276.00 |
Apr 26, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 194.00 |
Apr 25, 2024 | 24.44 | 24.46 | 24.42 | 24.46 | 772.00 |
Apr 24, 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 1343.00 |
Apr 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 33.00 |
Apr 22, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 92.00 |
Apr 19, 2024 | 24.40 | 24.44 | 24.40 | 24.44 | 263.00 |
Apr 18, 2024 | 24.46 | 24.48 | 24.41 | 24.48 | 234.00 |
Apr 17, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 13.00 |
Apr 16, 2024 | 24.22 | 24.35 | 24.22 | 24.35 | 519.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.14
Minimum
Jan 22 2024
25.43
Maximum
Dec 27 2023
24.72
Average
24.60
Median
Mar 04 2024