Indicators

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

29.98 -0.22 (-0.73%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.66	27.66	27.51	27.61	4,600	+0.03(+0.09%)
Feb 28, 2024	27.81	27.81	27.53	27.58	12,305	-0.30(-1.08%)
Feb 27, 2024	27.95	27.95	27.83	27.88	6,809	+0.16(+0.58%)
Feb 26, 2024	27.84	27.84	27.57	27.72	2,272,131	-0.14(-0.50%)
Feb 23, 2024	27.89	27.91	27.75	27.86	2,334,350	-0.10(-0.36%)
Feb 22, 2024	27.92	28.00	27.89	27.96	2,068	+0.28(+1.00%)
Feb 21, 2024	27.62	27.72	27.62	27.68	7,235	+0.13(+0.48%)
Feb 20, 2024	27.85	27.85	27.50	27.55	25,989	-0.20(-0.71%)
Feb 16, 2024	27.78	27.85	27.75	27.75	2,561	+0.07(+0.25%)
Feb 15, 2024	27.59	27.72	27.59	27.68	2,201	+0.11(+0.41%)
Feb 14, 2024	27.51	27.60	27.26	27.57	12,871	+0.51(+1.89%)
Feb 13, 2024	27.23	27.23	27.04	27.06	5,148	-0.58(-2.11%)
Feb 12, 2024	27.68	27.79	27.57	27.64	20,169	+0.29(+1.06%)
Feb 09, 2024	27.39	27.42	27.18	27.35	8,509	+0.12(+0.46%)
Feb 08, 2024	27.18	27.26	27.18	27.23	1,290	-0.14(-0.50%)
Feb 07, 2024	27.37	27.41	27.28	27.36	6,662	+0.00(+0.01%)
Feb 06, 2024	27.26	27.36	27.21	27.36	4,496	+0.60(+2.24%)
Feb 05, 2024	26.69	26.77	26.61	26.76	10,493	+0.06(+0.22%)
Feb 02, 2024	26.80	26.80	26.56	26.70	2,623	-0.02(-0.06%)

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.