Indicators

Xt E.M. Carbon Reduction Climate Improvers ETF (NY: EMCR )

28.76 -0.33 (-1.12%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	25.57	25.57	25.46	25.46	1,091	-0.13(-0.50%)
Feb 27, 2023	25.40	25.62	25.40	25.58	2,393	+0.20(+0.79%)
Feb 24, 2023	25.31	25.43	25.31	25.38	2,130	-0.62(-2.40%)
Feb 23, 2023	25.90	26.01	25.88	26.01	538	+0.17(+0.67%)
Feb 22, 2023	25.91	25.91	25.81	25.84	1,019	-0.18(-0.70%)
Feb 21, 2023	26.27	26.27	26.02	26.02	3,168	-0.28(-1.07%)
Feb 17, 2023	26.40	26.40	26.28	26.30	1,064	-0.31(-1.17%)
Feb 16, 2023	26.57	26.65	26.57	26.61	3,046	+0.01(+0.05%)
Feb 15, 2023	26.56	26.60	26.50	26.60	1,564	-0.27(-1.01%)
Feb 14, 2023	26.67	26.87	26.67	26.87	534	-0.07(-0.27%)
Feb 13, 2023	26.89	26.97	26.89	26.94	1,124	+0.25(+0.95%)
Feb 10, 2023	26.65	26.69	26.65	26.69	197	-0.25(-0.94%)
Feb 09, 2023	26.91	26.94	26.91	26.94	150	+0.12(+0.46%)
Feb 08, 2023	26.77	26.82	26.77	26.82	1,418	-0.06(-0.22%)
Feb 07, 2023	26.79	26.88	26.79	26.88	5,961	+0.17(+0.64%)
Feb 06, 2023	26.79	26.79	26.65	26.71	2,653	-0.36(-1.33%)
Feb 03, 2023	27.07	27.07	27.07	27.07	101	-0.46(-1.67%)
Feb 02, 2023	27.52	27.53	27.52	27.53	464	-0.15(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.