Xtrackers Emg Mkt Carbon Reduction and Cl Imp ETF (EMCR)
39.52
-0.07
(-0.17%)
USD |
NYSEARCA |
Nov 03, 16:00
EMCR Price : 39.52 for Nov. 3, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 39.64 | 39.72 | 39.52 | 39.52 | 4399.00 |
| Nov 02, 2026 | 40.35 | 40.35 | 39.59 | 39.59 | 1062.00 |
| Oct 30, 2026 | 39.87 | 39.87 | 39.21 | 39.52 | 1645.00 |
| Oct 29, 2026 | 40.58 | 40.59 | 40.41 | 40.50 | 1601.00 |
| Oct 28, 2026 | 41.02 | 41.03 | 40.76 | 41.03 | 2120.00 |
| Oct 27, 2026 | 40.23 | 40.55 | 40.23 | 40.51 | 3165.00 |
| Oct 26, 2026 | 39.77 | 40.16 | 39.77 | 40.06 | 1566.00 |
| Oct 23, 2026 | 40.18 | 40.32 | 40.05 | 40.24 | 3368.00 |
| Oct 22, 2026 | 40.29 | 40.29 | 40.06 | 40.09 | 1899.00 |
| Oct 21, 2026 | 41.37 | 41.37 | 41.28 | 41.28 | 963.00 |
| Oct 20, 2026 | 41.22 | 41.32 | 41.18 | 41.24 | 2582.00 |
| Oct 19, 2026 | 41.32 | 41.48 | 41.08 | 41.12 | 1981.00 |
| Oct 16, 2026 | 41.03 | 41.03 | 40.77 | 40.81 | 1482.00 |
| Oct 15, 2026 | 41.24 | 41.52 | 41.24 | 41.52 | 3119.00 |
| Oct 14, 2026 | 42.00 | 42.00 | 41.74 | 41.75 | 2221.00 |
| Oct 13, 2026 | 42.54 | 42.57 | 42.54 | 42.54 | 790.00 |
| Oct 12, 2026 | 42.84 | 42.88 | 42.84 | 42.85 | 745.00 |
| 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 |
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