Xtrackers Emg Mkt Carbon Reduction and Cl Imp ETF (EMCR)
43.71
+0.76
(+1.77%)
USD |
NYSEARCA |
Aug 25, 16:00
EMCR Price : 43.71 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 43.18 | 43.32 | 42.89 | 42.94 | 1497.00 |
| Aug 10, 2026 | 42.97 | 42.97 | 42.87 | 42.94 | 3102.00 |
| Aug 07, 2026 | 43.00 | 43.09 | 42.97 | 43.09 | 1318.00 |
| Aug 06, 2026 | 42.86 | 43.06 | 42.65 | 42.67 | 2335.00 |
| Aug 05, 2026 | 43.25 | 43.25 | 43.14 | 43.14 | 944.00 |
| Aug 04, 2026 | 43.12 | 43.42 | 43.12 | 43.38 | 604.00 |
| Aug 03, 2026 | 41.99 | 42.38 | 41.77 | 42.37 | 4748.00 |
| Jul 31, 2026 | 42.02 | 42.14 | 41.96 | 42.01 | 2763.00 |
| Jul 30, 2026 | 41.25 | 41.70 | 41.25 | 41.70 | 5205.00 |
| Jul 29, 2026 | 40.32 | 40.57 | 40.23 | 40.23 | 697.00 |
| Jul 28, 2026 | 40.98 | 41.01 | 40.48 | 41.01 | 4525.00 |
| Jul 27, 2026 | 41.34 | 41.72 | 41.34 | 41.72 | 2029.00 |
| Jul 24, 2026 | 41.71 | 41.85 | 41.47 | 41.47 | 2296.00 |
| Jul 23, 2026 | 42.28 | 42.28 | 42.25 | 42.25 | 551.00 |
| Jul 22, 2026 | 42.36 | 42.65 | 42.36 | 42.55 | 1393.00 |
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