Indicators

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

29.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.05	28.09	27.63	27.63	5,613	+0.24(+0.87%)
Apr 28, 2022	26.96	27.48	26.96	27.39	2,631	+0.35(+1.29%)
Apr 27, 2022	26.96	27.11	26.96	27.04	3,860	+0.22(+0.82%)
Apr 26, 2022	27.33	27.33	26.82	26.82	6,173	-0.61(-2.24%)
Apr 25, 2022	27.37	27.43	27.37	27.43	3,429	-0.09(-0.33%)
Apr 22, 2022	27.88	27.88	27.52	27.52	1,167	-0.22(-0.80%)
Apr 21, 2022	28.36	28.36	27.73	27.75	874	-0.54(-1.89%)
Apr 20, 2022	28.35	28.35	28.27	28.28	2,510	-0.18(-0.62%)
Apr 19, 2022	28.30	28.47	28.30	28.46	1,087	-0.13(-0.45%)
Apr 18, 2022	28.61	28.61	28.52	28.59	3,292	-0.05(-0.17%)
Apr 14, 2022	28.52	28.89	28.52	28.63	7,626	-0.27(-0.92%)
Apr 13, 2022	28.91	28.99	28.82	28.90	11,397	+0.38(+1.32%)
Apr 12, 2022	28.96	28.97	28.31	28.52	12,304	-0.18(-0.62%)
Apr 11, 2022	28.63	28.86	28.63	28.70	3,388	-0.33(-1.14%)
Apr 08, 2022	29.02	29.18	29.01	29.03	16,563	+0.04(+0.12%)
Apr 07, 2022	28.86	28.99	28.86	28.99	592	-0.26(-0.90%)
Apr 06, 2022	29.67	29.67	29.20	29.26	5,415	-0.31(-1.04%)
Apr 05, 2022	29.92	29.92	29.56	29.56	1,090	-0.56(-1.87%)
Apr 04, 2022	30.46	30.46	30.13	30.13	302	+0.56(+1.88%)

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.