Global X Next Emerging & Frontier ETF (EMFM)
18.57
0.00 (0.00%)
USD |
NYSEARCA |
Apr 30, 16:00
EMFM Price: 18.57 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 25.00 |
Apr 29, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 106.00 |
Apr 26, 2024 | 18.50 | 18.54 | 18.50 | 18.53 | 638.00 |
Apr 25, 2024 | 18.54 | 18.54 | 18.53 | 18.53 | 217.00 |
Apr 24, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 154.00 |
Apr 23, 2024 | 18.51 | 18.57 | 18.51 | 18.57 | 761.00 |
Apr 22, 2024 | 18.51 | 18.57 | 18.51 | 18.57 | 767.00 |
Apr 19, 2024 | 18.50 | 18.56 | 18.49 | 18.56 | 385.00 |
Apr 18, 2024 | 18.41 | 18.50 | 18.41 | 18.49 | 1967.00 |
Apr 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 836.00 |
Apr 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 298.00 |
Apr 15, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 942.00 |
Apr 12, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 169.00 |
Apr 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 320.00 |
Apr 10, 2024 | 18.40 | 18.48 | 18.40 | 18.48 | 883.00 |
Apr 09, 2024 | 18.47 | 18.48 | 18.46 | 18.48 | 1114.00 |
Apr 08, 2024 | 18.46 | 18.48 | 18.46 | 18.48 | 828.00 |
Apr 05, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 53.00 |
Apr 04, 2024 | 18.46 | 18.48 | 18.46 | 18.48 | 1026.00 |
Apr 03, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 83.00 |
Apr 02, 2024 | 18.42 | 18.46 | 18.42 | 18.46 | 292.00 |
Apr 01, 2024 | 18.42 | 18.46 | 18.42 | 18.46 | 1052.00 |
Mar 28, 2024 | 18.43 | 18.46 | 18.42 | 18.46 | 1633.00 |
Mar 27, 2024 | 18.42 | 18.46 | 18.42 | 18.46 | 324.00 |
Mar 26, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 301.00 |
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
13.14
Minimum
Mar 23 2020
22.00
Maximum
Apr 04 2022
19.06
Average
19.06
Median
Dec 01 2022