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 (%)
Jul 29, 2022	25.70	25.92	25.70	25.92	420	-0.25(-0.94%)
Jul 28, 2022	26.01	26.17	26.01	26.17	1,222	+0.11(+0.41%)
Jul 27, 2022	25.91	26.10	25.91	26.06	4,910	+0.47(+1.85%)
Jul 26, 2022	25.63	25.63	25.59	25.59	438	-0.22(-0.86%)
Jul 25, 2022	25.79	25.86	25.74	25.81	2,025	+0.12(+0.46%)
Jul 22, 2022	25.96	25.96	25.69	25.69	2,173	-0.32(-1.25%)
Jul 21, 2022	25.85	26.02	25.85	26.02	1,285	+0.32(+1.26%)
Jul 20, 2022	25.69	25.69	25.69	25.69	2	-0.09(-0.35%)
Jul 19, 2022	25.79	25.79	25.73	25.78	764	+0.38(+1.48%)
Jul 18, 2022	25.41	25.41	25.41	25.41	103	+0.18(+0.70%)
Jul 15, 2022	25.20	25.23	25.20	25.23	4,607	+0.14(+0.55%)
Jul 14, 2022	25.20	25.20	25.09	25.09	208	-0.23(-0.89%)
Jul 13, 2022	25.32	25.32	25.32	25.32	3	-0.00(-0.01%)
Jul 12, 2022	25.43	25.51	25.32	25.32	1,816	-0.11(-0.43%)
Jul 11, 2022	25.51	25.51	25.38	25.43	625	-0.69(-2.65%)
Jul 08, 2022	26.17	26.21	26.04	26.12	6,302	-0.05(-0.20%)
Jul 07, 2022	26.17	26.17	26.17	26.17	1,051	+0.57(+2.23%)
Jul 06, 2022	25.47	25.60	25.47	25.60	847	-0.15(-0.58%)
Jul 05, 2022	25.42	25.81	25.42	25.75	1,202	-0.19(-0.72%)

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.