Skip to main content

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

31.00 +0.04 (+0.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 30.94 31.03 30.78 31.00 2,280 +0.04(+0.12%)
Dec 02, 2024 30.88 31.00 30.82 30.96 3,657 +0.14(+0.46%)
Nov 29, 2024 30.82 30.82 30.82 30.82 100 +0.05(+0.17%)
Nov 27, 2024 30.83 30.83 30.77 30.77 5,317 +0.08(+0.25%)
Nov 26, 2024 30.78 30.78 30.68 30.69 1,109 -0.16(-0.51%)
Nov 25, 2024 30.84 30.85 30.83 30.85 875 +0.06(+0.18%)
Nov 22, 2024 30.75 30.79 30.72 30.79 895 -0.07(-0.24%)
Nov 21, 2024 30.86 30.87 30.85 30.87 1,043 -0.09(-0.30%)
Nov 20, 2024 30.97 30.97 30.88 30.96 1,110 -0.08(-0.26%)
Nov 19, 2024 30.92 31.04 30.92 31.04 1,959 +0.17(+0.55%)
Nov 18, 2024 30.81 30.92 30.81 30.87 12,603 +0.30(+0.97%)
Nov 15, 2024 30.52 30.57 30.50 30.57 4,889 +0.01(+0.05%)
Nov 14, 2024 30.73 30.73 30.51 30.56 5,883 -0.18(-0.59%)
Nov 13, 2024 31.01 31.01 30.59 30.74 123,435 -0.22(-0.71%)
Nov 12, 2024 31.21 31.27 30.96 30.96 1,516,890 -0.81(-2.54%)
Nov 11, 2024 31.81 31.81 31.68 31.77 8,585 -0.04(-0.11%)
Nov 08, 2024 32.19 32.28 31.64 31.80 2,855 -0.86(-2.64%)
Nov 07, 2024 32.55 32.67 32.48 32.67 2,736 +0.79(+2.48%)
Nov 06, 2024 31.75 31.92 31.75 31.88 1,736 -0.34(-1.05%)
Nov 05, 2024 32.27 32.28 32.18 32.21 2,081 +0.46(+1.45%)
Nov 04, 2024 31.95 31.95 31.75 31.76 2,989 +0.20(+0.64%)
Nov 01, 2024 31.63 31.63 31.55 31.55 3,009 +0.06(+0.19%)
Oct 31, 2024 31.36 31.54 31.36 31.49 2,826 -0.21(-0.66%)
Oct 30, 2024 31.65 31.75 31.65 31.70 2,479 -0.31(-0.96%)
Oct 29, 2024 32.11 32.11 32.01 32.01 2,002 -0.05(-0.16%)
Oct 28, 2024 32.31 32.31 32.06 32.06 3,599 +0.09(+0.29%)
Oct 25, 2024 32.00 32.00 31.96 31.97 4,535 +0.03(+0.09%)
Oct 24, 2024 32.04 32.04 31.81 31.94 12,795 -0.17(-0.54%)
Oct 23, 2024 32.05 32.11 32.05 32.11 2,201 -0.23(-0.71%)
Oct 22, 2024 32.37 32.37 32.34 32.34 562 +0.04(+0.13%)
Oct 21, 2024 32.30 32.30 32.30 32.30 343 -0.26(-0.80%)
Oct 18, 2024 32.55 32.60 32.51 32.56 4,845 +0.46(+1.45%)
Oct 17, 2024 32.02 32.12 32.02 32.09 4,404 -0.19(-0.58%)
Oct 16, 2024 32.28 32.31 32.23 32.28 2,914 +0.32(+0.99%)
Oct 15, 2024 32.39 32.39 31.96 31.96 2,208 -0.75(-2.29%)
Oct 14, 2024 32.60 32.84 32.60 32.71 3,443 -0.08(-0.23%)
Oct 11, 2024 32.42 32.79 32.37 32.79 8,226 +0.20(+0.62%)
Oct 10, 2024 32.55 32.67 32.49 32.59 1,131 -0.07(-0.22%)
Oct 09, 2024 32.48 32.73 32.48 32.66 4,137 -0.12(-0.37%)
Oct 08, 2024 32.93 32.93 32.70 32.78 72,060 -1.14(-3.36%)
Oct 07, 2024 33.77 33.93 33.77 33.92 1,196 +0.40(+1.20%)
Oct 04, 2024 33.40 33.52 33.40 33.52 299 +0.44(+1.34%)
Oct 03, 2024 33.30 33.30 33.08 33.08 600 -0.40(-1.18%)
Oct 02, 2024 33.47 33.47 33.47 33.47 217 +0.73(+2.22%)
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.