Indicators

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

29.52 -0.06 (-0.20%)

Streaming Delayed Price Updated: 1:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.91	29.92	29.91	29.92	289	-0.24(-0.80%)
Feb 25, 2022	30.16	30.16	30.16	30.16	0	+0.52(+1.75%)
Feb 24, 2022	29.64	29.64	29.64	29.64	189	-0.64(-2.12%)
Feb 23, 2022	30.28	30.28	30.28	30.28	2	-0.30(-0.98%)
Feb 22, 2022	30.56	30.58	30.55	30.58	781	-0.45(-1.44%)
Feb 18, 2022				31.03	0	-0.30(-0.95%)
Feb 17, 2022	31.33	31.33	31.33	31.33	32	-0.36(-1.12%)
Feb 16, 2022	31.62	31.74	31.62	31.68	853	+0.22(+0.71%)
Feb 15, 2022	31.35	31.46	31.35	31.46	1,071	+0.64(+2.09%)
Feb 14, 2022	30.81	30.81	30.81	30.81	3	-0.23(-0.74%)
Feb 11, 2022	31.05	31.05	31.05	31.05	0	-0.42(-1.33%)
Feb 10, 2022	31.46	31.46	31.46	31.46	0	-0.28(-0.87%)
Feb 09, 2022	31.73	31.80	31.63	31.74	4,320	+0.46(+1.48%)
Feb 08, 2022	31.28	31.28	31.28	31.28	45	+0.28(+0.91%)
Feb 07, 2022	31.00	31.00	31.00	31.00	4	-0.04(-0.14%)
Feb 04, 2022	31.04	31.04	31.04	31.04	105	+0.08(+0.25%)
Feb 03, 2022	30.82			30.96	6,470	-0.20(-0.63%)
Feb 02, 2022	31.32	31.32	31.14	31.16	444	-0.08(-0.24%)

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.