Xtrackers Emg Mkt Carbon Reduction and Cl Imp ETF (EMCR)
43.20
+0.48
(+1.12%)
USD |
NYSEARCA |
Oct 09, 16:00
EMCR Price : 43.20 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 43.31 | 43.31 | 43.16 | 43.20 | 1366.00 |
| Oct 08, 2026 | 42.88 | 42.88 | 42.70 | 42.72 | 1120.00 |
| Oct 07, 2026 | 43.54 | 43.60 | 43.54 | 43.58 | 850.00 |
| Oct 06, 2026 | 44.19 | 44.19 | 44.09 | 44.09 | 890.00 |
| Oct 05, 2026 | 44.33 | 44.33 | 44.26 | 44.26 | 804.00 |
| Oct 02, 2026 | 43.72 | 43.72 | 43.45 | 43.60 | 1667.00 |
| Oct 01, 2026 | 43.41 | 43.41 | 43.19 | 43.20 | 487.00 |
| Sep 30, 2026 | 43.61 | 43.61 | 43.10 | 43.12 | 1716.00 |
| Sep 29, 2026 | 43.35 | 43.56 | 43.24 | 43.55 | 18749.00 |
| Sep 28, 2026 | 43.17 | 43.45 | 43.17 | 43.38 | 855.00 |
| Sep 25, 2026 | 43.75 | 43.86 | 43.71 | 43.86 | 3059.00 |
| Sep 24, 2026 | 43.70 | 43.70 | 43.18 | 43.48 | 3546.00 |
| Sep 23, 2026 | 44.29 | 44.29 | 43.79 | 43.79 | 666.00 |
| Sep 22, 2026 | 44.50 | 44.74 | 44.50 | 44.70 | 3238.00 |
| Sep 21, 2026 | 44.25 | 44.50 | 44.25 | 44.50 | 1921.00 |
| Sep 18, 2026 | 43.22 | 43.41 | 43.20 | 43.41 | 828.00 |
| Sep 17, 2026 | 43.30 | 43.36 | 43.29 | 43.34 | 1165.00 |
| Sep 16, 2026 | 42.97 | 43.02 | 42.59 | 42.59 | 2240.00 |
| Sep 15, 2026 | 42.94 | 42.94 | 42.68 | 42.72 | 2472.00 |
| Sep 14, 2026 | 42.78 | 43.02 | 42.76 | 42.91 | 1605.00 |
| Sep 11, 2026 | 43.84 | 43.86 | 43.81 | 43.81 | 941.00 |
| Sep 10, 2026 | 43.40 | 43.55 | 43.34 | 43.37 | 2014.00 |
| Sep 09, 2026 | 44.38 | 44.38 | 44.15 | 44.15 | 1856.00 |
| Sep 08, 2026 | 44.60 | 44.60 | 44.39 | 44.39 | 930.00 |
| Sep 04, 2026 | 44.00 | 44.47 | 44.00 | 44.47 | 1117.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median