Xtrackers Emg Mkt Carbon Reduction and Cl Imp ETF (EMCR)
42.59
-0.13
(-0.30%)
USD |
NYSEARCA |
Sep 16, 16:00
EMCR Price : 42.59 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 43.57 | 43.87 | 43.57 | 43.87 | 570.00 |
| Sep 02, 2026 | 43.58 | 43.66 | 43.30 | 43.66 | 1352.00 |
| Sep 01, 2026 | 43.81 | 43.81 | 43.38 | 43.45 | 3654.00 |
| Aug 31, 2026 | 43.80 | 43.80 | 43.60 | 43.69 | 2161.00 |
| Aug 28, 2026 | 43.98 | 43.98 | 43.64 | 43.73 | 1136.00 |
| Aug 27, 2026 | 43.88 | 43.90 | 43.78 | 43.90 | 1154.00 |
| Aug 26, 2026 | 43.81 | 43.81 | 43.71 | 43.71 | 1766.00 |
| Aug 25, 2026 | 43.88 | 43.88 | 43.48 | 43.71 | 1895.00 |
| Aug 24, 2026 | 43.21 | 43.21 | 42.95 | 42.95 | 1266.00 |
| Aug 21, 2026 | 43.64 | 43.75 | 43.59 | 43.60 | 5075.00 |
| Aug 20, 2026 | 43.35 | 43.35 | 43.19 | 43.35 | 8437.00 |
| Aug 19, 2026 | 43.15 | 43.23 | 43.07 | 43.18 | 1088.00 |
| Aug 18, 2026 | 43.54 | 43.54 | 42.81 | 42.83 | 6111.00 |
| Aug 17, 2026 | 43.87 | 43.87 | 43.85 | 43.85 | 889.00 |
| Aug 14, 2026 | 43.53 | 43.54 | 43.53 | 43.54 | 584.00 |
| Aug 13, 2026 | 43.62 | 43.67 | 43.62 | 43.62 | 3070.00 |
| Aug 12, 2026 | 43.37 | 43.42 | 43.37 | 43.42 | 367.00 |
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