Dark

EMC
Global X Emerging Markets Great Consumer ETF
stock NYSE ETF

At Close

Jan 26, 2026 3:59:30 PM EST

32.66USD+0.307%(+0.10)404,693

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	32.6100	32.780000	32.5700	32.6600	+0.307%	404,693	0.000%
2026-01-23	32.3300	32.600000	32.2800	32.5600	+0.711%	3,491	+0.307%
2026-01-22	32.3700	32.460000	32.3000	32.3300	+0.622%	17,352	+1.021%
2026-01-21	32.0600	32.300000	31.9650	32.1300	+1.613%	17,030	+1.650%
2026-01-20	32.0000	32.000000	31.5700	31.6200	-2.326%	14,316	+3.289%
2026-01-16	32.2900	32.380000	32.2562	32.3730	-0.461%	14,614	+0.887%
2026-01-15	32.4800	32.745000	32.4800	32.5230	+0.972%	19,784	+0.421%
2026-01-14	32.2500	32.250000	32.0900	32.2100	+0.187%	61,926	+1.397%
2026-01-13	32.3600	32.360000	32.1000	32.1500	-1.229%	10,346	+1.586%
2026-01-12	32.1000	32.560000	32.1000	32.5500	+1.751%	26,499	+0.338%
2026-01-09	31.9100	31.990000	31.7910	31.9900	+0.314%	8,154	+2.094%
2026-01-08	31.8600	31.890000	31.7600	31.8900	-0.094%	6,042	+2.415%
2026-01-07	32.0800	32.080000	31.9200	31.9200	-1.054%	9,726	+2.318%
2026-01-06	32.2300	32.382000	32.1900	32.2600	+0.498%	22,467	+1.240%
2026-01-05	32.0000	32.122700	31.9500	32.1000	+1.288%	5,314	+1.745%
2026-01-02	31.5100	31.691900	31.5100	31.6919	+3.086%	6,328	+3.055%
2025-12-31	30.7375	30.790000	30.7210	30.7432	-0.198%	2,344	+6.235%
2025-12-30	30.8100	30.842600	30.7800	30.8042	-0.057%	5,016	+6.025%
2025-12-29	30.7600	30.821700	30.7200	30.8217	+0.038%	6,246	+5.964%
2025-12-26	30.7000	30.810000	30.7000	30.8100	+0.579%	2,499	+6.005%
2025-12-24	30.6350	30.655000	30.6102	30.6325	+0.155%	3,080	+6.619%
2025-12-23	30.4200	30.585000	30.4200	30.5850	+0.443%	4,891	+6.784%
2025-12-22	30.4400	30.478700	30.4200	30.4500	+0.299%	3,613	+7.258%
2025-12-19	30.1700	30.430000	30.1700	30.3593	+1.035%	6,823	+7.578%
2025-12-18	30.0400	30.160000	30.0350	30.0483	+1.657%	5,633	+8.692%
2025-12-17	29.9900	29.990000	29.5425	29.5585	-1.112%	8,677	+10.493%
2025-12-16	29.9300	29.965000	29.7850	29.8910	-0.954%	4,184	+9.264%
2025-12-15	30.4000	30.400000	30.1788	30.1788	-0.367%	10,530	+8.222%
2025-12-12	30.4300	30.440000	30.2701	30.2900	-1.428%	4,797	+7.824%
2025-12-11	30.6200	30.770000	30.5100	30.7288	-0.278%	6,180	+6.285%
2025-12-10	30.5300	30.850000	30.4944	30.8145	+1.129%	8,942	+5.989%
2025-12-09	30.3300	30.470500	30.3250	30.4705	-0.046%	3,634	+7.186%
2025-12-08	30.5400	30.540000	30.3900	30.4844	-0.100%	10,995	+7.137%
2025-12-05	29.5400	30.740000	27.8800	30.5150	+0.344%	12,541	+7.029%
2025-12-04	30.4700	30.470000	30.4100	30.4104	+0.100%	1,498	+7.397%
2025-12-03	30.2700	30.390000	30.2400	30.3800	-0.009%	5,165	+7.505%
2025-12-02	30.4000	30.400000	30.2250	30.3827	+0.194%	9,902	+7.495%
2025-12-01	30.2300	30.410889	30.2300	30.3240	-0.151%	1,682	+7.703%
2025-11-28	30.2600	30.370000	30.2600	30.3700	+0.352%	2,768	+7.540%
2025-11-26	30.1100	30.280000	30.1100	30.2634	+1.182%	5,626	+7.919%
2025-11-25	29.8100	29.910000	29.5400	29.9100	+0.226%	14,504	+9.194%
2025-11-24	29.7500	29.850000	29.6100	29.8427	+1.265%	8,850	+9.440%
2025-11-21	29.3400	29.495000	29.0900	29.4700	+0.110%	14,325	+10.825%
2025-11-20	30.1400	30.152500	29.4376	29.4376	-1.297%	8,468	+10.947%
2025-11-19	29.8600	29.860000	29.7300	29.8244	-0.523%	3,175	+9.508%
2025-11-18	29.9800	30.020000	29.7667	29.9813	-0.625%	5,142	+8.935%
2025-11-17	30.3300	30.427500	30.0900	30.1700	-0.692%	20,951	+8.253%
2025-11-14	30.1100	30.590000	30.1100	30.3802	-0.085%	25,420	+7.504%
2025-11-13	30.7800	30.820000	30.3500	30.4061	-0.963%	114,418	+7.413%
2025-11-12	30.8700	30.870000	30.6600	30.7017	-0.552%	5,520	+6.378%
2025-11-11	30.8000	30.914900	30.7400	30.8721	+0.120%	4,460	+5.791%
2025-11-10	30.7000	30.835000	30.6100	30.8350	+1.457%	14,985	+5.919%
2025-11-07	30.2500	30.392200	30.0400	30.3922	-0.902%	18,794	+7.462%
2025-11-06	30.8900	30.920000	30.6000	30.6688	-1.427%	4,886	+6.493%
2025-11-05	30.8700	31.165000	30.8700	31.1128	+0.983%	4,491	+4.973%
2025-11-04	30.9300	30.990000	30.8000	30.8099	-2.128%	3,952	+6.005%
2025-11-03	31.4400	31.510000	31.3439	31.4798	+0.642%	7,777	+3.749%
2025-10-31	31.3600	31.360000	31.1500	31.2791	-0.236%	4,438	+4.415%
2025-10-30	31.3100	31.460000	31.3100	31.3531	-1.003%	6,773	+4.168%
2025-10-29	31.7150	31.790000	31.5700	31.6706	+0.271%	9,071	+3.124%
2025-10-28	31.4500	31.595000	31.4000	31.5850	-0.285%	7,082	+3.404%
2025-10-27	31.5900	31.675400	31.5900	31.6754	+1.361%	2,618	+3.108%
2025-10-24	31.2800	31.310000	31.2300	31.2500	+0.366%	3,635	+4.512%
2025-10-23	30.9800	31.230000	30.9800	31.1359	+0.325%	5,384	+4.895%
2025-10-22	31.2700	31.270100	30.9300	31.0350	-0.460%	6,215	+5.236%
2025-10-21	31.2100	31.250000	31.1500	31.1783	-1.162%	11,634	+4.752%
2025-10-20	31.3500	31.600000	31.3500	31.5449	+1.154%	6,377	+3.535%
2025-10-17	31.0500	31.185000	31.0500	31.1850	+0.060%	6,419	+4.730%
2025-10-16	31.3600	31.370000	31.0950	31.1664	-0.148%	8,282	+4.792%
2025-10-15	31.1800	31.240000	30.9900	31.2126	+1.420%	2,680	+4.637%
2025-10-14	30.6700	30.980000	30.5500	30.7756	-1.075%	4,928	+6.123%
2025-10-13	31.0500	31.150000	30.9600	31.1100	+1.800%	4,500	+4.982%
2025-10-10	31.0450	31.045000	30.2900	30.5600	-2.861%	45,257	+6.872%
2025-10-09	31.6900	31.690000	31.3900	31.4600	-0.757%	7,274	+3.814%
2025-10-08	31.4600	31.710000	31.4600	31.7000	+0.976%	2,564	+3.028%
2025-10-07	31.8400	31.840000	31.3875	31.3936	-1.204%	3,453	+4.034%
2025-10-06	31.6600	31.830000	31.6600	31.7762	+0.699%	3,350	+2.781%
2025-10-03	31.5300	31.622603	31.4600	31.5557	+0.101%	4,944	+3.500%
2025-10-02	31.6700	31.670000	31.3900	31.5240	+0.476%	5,356	+3.604%
2025-10-01	31.2200	31.376500	31.2200	31.3746	+0.695%	8,116	+4.097%
2025-09-30	31.1300	31.160000	31.0400	31.1580	+0.393%	4,384	+4.821%
2025-09-29	31.0400	31.165000	31.0200	31.0360	+0.930%	5,423	+5.233%
2025-09-26	30.6800	30.750000	30.6300	30.7500	-0.738%	5,049	+6.211%
2025-09-25	31.0200	31.050600	30.9400	30.9787	-0.271%	2,642	+5.427%
2025-09-24	31.1200	31.170000	31.0400	31.0630	-0.069%	11,226	+5.141%
2025-09-23	31.0600	31.249551	31.0600	31.0843	-0.458%	9,257	+5.069%
2025-09-22	31.1200	31.231000	31.0447	31.2272	+0.139%	15,557	+4.588%
2025-09-19	31.1702	31.200000	31.1500	31.1840	-0.434%	1,557	+4.733%
2025-09-18	31.1700	31.343261	31.1400	31.3200	-0.123%	3,494	+4.278%
2025-09-17	31.3000	31.490000	31.2200	31.3585	+0.623%	10,623	+4.150%
2025-09-16	31.0700	31.165000	31.0315	31.1642	+0.917%	5,612	+4.800%
2025-09-15	30.8500	30.890500	30.8500	30.8811	+0.659%	3,876	+5.760%
2025-09-12	30.7500	30.750000	30.6500	30.6790	-0.247%	6,251	+6.457%
2025-09-11	30.6500	30.780100	30.6500	30.7550	+0.985%	5,102	+6.194%
2025-09-10	30.4700	30.520000	30.3900	30.4550	+0.329%	2,093	+7.240%
2025-09-09	30.2200	30.400000	30.2200	30.3550	+0.771%	12,512	+7.593%
2025-09-08	30.0600	30.122700	30.0100	30.1227	+0.458%	1,554	+8.423%
2025-09-05	29.9600	30.080040	29.8700	29.9855	+1.244%	4,720	+8.919%
2025-09-04	29.4700	29.617200	29.4700	29.6172	-0.185%	1,734	+10.274%
2025-09-03	29.6200	29.675000	29.5970	29.6720	+0.444%	12,386	+10.070%
2025-09-02	29.4000	29.540900	29.4000	29.5409	-0.621%	4,753	+10.559%
2025-08-29	29.7044	29.730000	29.6400	29.7255	-0.845%	3,356	+9.872%
2025-08-28	29.9300	29.978700	29.9300	29.9787	+0.525%	1,632	+8.944%
2025-08-27	29.7500	29.822100	29.6600	29.8221	-0.857%	4,302	+9.516%
2025-08-26	30.1100	30.110100	30.0196	30.0800	-0.043%	2,571	+8.577%
2025-08-25	30.1200	30.170000	30.0930	30.0930	-0.090%	1,245	+8.530%
2025-08-22	29.9900	30.120000	29.9900	30.1200	+2.050%	1,275	+8.433%
2025-08-21	29.5000	29.570000	29.4700	29.5150	-0.135%	3,226	+10.656%
2025-08-20	29.5300	29.570400	29.3500	29.5550	+0.115%	9,017	+10.506%
2025-08-19	29.7500	29.760000	29.5110	29.5210	-0.786%	4,792	+10.633%
2025-08-18	29.6900	29.755000	29.6900	29.7550	+0.660%	4,410	+9.763%
2025-08-15	29.6100	29.610000	29.5200	29.5600	+0.232%	11,818	+10.487%
2025-08-14	29.4900	29.562500	29.4517	29.4917	-1.184%	6,958	+10.743%
2025-08-13	29.8400	29.900000	29.7600	29.8450	+1.047%	12,828	+9.432%
2025-08-12	29.3600	29.545900	29.3600	29.5358	+0.913%	12,622	+10.578%
2025-08-11	29.3300	29.340000	29.2500	29.2686	-0.396%	9,004	+11.587%
2025-08-08	29.3600	29.395000	29.3100	29.3850	-0.685%	11,458	+11.145%
2025-08-07	29.6200	29.620000	29.4900	29.5878	+1.006%	8,722	+10.383%
2025-08-06	29.2300	29.310000	29.1800	29.2930	+0.491%	11,244	+11.494%
2025-08-05	29.1600	29.210000	29.1200	29.1500	-0.005%	24,951	+12.041%
2025-08-04	29.1900	29.201400	29.0800	29.1515	+1.315%	7,164	+12.035%
2025-08-01	28.9600	28.960000	28.6600	28.7730	-0.953%	9,147	+13.509%
2025-07-31	29.1025	29.180000	28.9900	29.0498	+0.115%	10,715	+12.428%
2025-07-30	29.1600	29.160000	28.9700	29.0163	-1.019%	20,049	+12.557%
2025-07-29	29.4004	29.420000	29.3000	29.3149	-0.168%	28,003	+11.411%
2025-07-28	29.4800	29.480000	29.3367	29.3641	-1.131%	11,335	+11.224%
2025-07-25	29.5900	29.700000	29.5300	29.7000	-0.218%	3,437	+9.966%
2025-07-24	29.7900	29.790000	29.7300	29.7648	-0.636%	5,878	+9.727%
2025-07-23	29.7700	29.955400	29.7700	29.9554	+1.115%	8,904	+9.029%
2025-07-22	29.4800	29.625000	29.4800	29.6250	+0.322%	9,737	+10.245%
2025-07-21	29.6750	29.710000	29.5200	29.5300	+0.328%	39,897	+10.599%
2025-07-18	29.6000	29.600000	29.4334	29.4334	-0.607%	866	+10.962%
2025-07-17	29.3900	29.613300	29.3700	29.6133	+0.518%	4,246	+10.288%
2025-07-16	29.2200	29.460800	29.2200	29.4608	+0.261%	3,329	+10.859%
2025-07-15	29.3300	29.400000	29.3000	29.3842	+1.124%	6,010	+11.148%
2025-07-14	29.1000	29.100000	29.0000	29.0576	+0.200%	4,462	+12.397%
2025-07-11	29.0100	29.010000	28.9400	28.9997	-0.839%	1,207	+12.622%
2025-07-10	29.1550	29.245000	29.0950	29.2450	+0.315%	4,392	+11.677%
2025-07-09	29.1500	29.180000	29.1300	29.1532	+0.059%	12,898	+12.029%
2025-07-08	29.1600	29.160000	29.1100	29.1360	+0.590%	1,652	+12.095%
2025-07-07	29.0900	29.165000	28.9100	28.9650	-1.059%	5,013	+12.757%
2025-07-03	29.2700	29.340000	29.2700	29.2751	-0.058%	4,651	+11.562%
2025-07-02	29.1000	29.292100	29.1000	29.2921	-0.061%	5,025	+11.498%
2025-07-01	29.3600	29.360000	29.2300	29.3100	-0.037%	7,889	+11.430%
2025-06-30	29.2400	29.320800	29.2100	29.3208	+0.551%	3,941	+11.389%
2025-06-27	29.1600	29.237100	29.1100	29.1600	-0.376%	4,798	+12.003%
2025-06-26	29.1300	29.293600	29.1300	29.2700	+0.567%	4,785	+11.582%
2025-06-25	29.0600	29.110000	29.0600	29.1050	-0.064%	2,461	+12.214%
2025-06-24	28.7700	29.127200	28.7700	29.1236	+2.548%	7,308	+12.143%
2025-06-23	28.0800	28.400000	28.0450	28.4000	+1.140%	5,958	+15.000%
2025-06-20	28.3900	28.390000	28.0800	28.0800	-0.355%	3,485	+16.311%
2025-06-18	28.2400	28.290000	28.1800	28.1800	+0.102%	5,177	+15.898%
2025-06-17	28.3800	28.380000	28.1400	28.1512	-1.506%	3,090	+16.016%
2025-06-16	28.7300	28.732900	28.5800	28.5816	+1.635%	5,831	+14.269%
2025-06-13	28.1800	28.280000	28.1217	28.1217	-1.845%	13,188	+16.138%
2025-06-12	28.5917	28.655000	28.5917	28.6504	-0.450%	3,624	+13.995%
2025-06-11	28.8500	28.900000	28.7501	28.7800	+0.052%	5,605	+13.482%
2025-06-10	28.6600	28.765100	28.6600	28.7651	+0.540%	2,593	+13.540%
2025-06-09	28.5000	28.650000	28.5000	28.6105	+0.800%	1,770	+14.154%
2025-06-06	28.3100	28.383500	28.2675	28.3835	+0.722%	6,723	+15.067%
2025-06-05	28.2300	28.270000	28.1800	28.1800	+0.392%	18,619	+15.898%
2025-06-04	27.9800	28.070000	27.9800	28.0700	+0.907%	690	+16.352%
2025-06-03	27.7000	27.835000	27.7000	27.8176	+0.095%	1,775	+17.408%
2025-06-02	27.6000	27.791300	27.6000	27.7913	+0.987%	5,890	+17.519%
2025-05-30	27.5300	27.530000	27.3900	27.5196	-1.293%	3,323	+18.679%
2025-05-29	27.9700	28.000000	27.8200	27.8802	+0.545%	11,967	+17.144%
2025-05-28	27.8100	27.810000	27.6900	27.7290	-0.613%	14,537	+17.783%
2025-05-27	27.9000	27.940000	27.7709	27.8999	-0.115%	4,513	+17.061%
2025-05-23	27.7914	27.950000	27.7914	27.9319	+0.242%	3,034	+16.927%
2025-05-22	27.7000	29.100000	27.7000	27.8644	-0.201%	4,524	+17.210%
2025-05-21	28.0600	28.100000	27.9000	27.9204	-0.593%	5,778	+16.975%
2025-05-20	28.0000	28.090000	28.0000	28.0869	-0.141%	12,003	+16.282%
2025-05-19	27.9700	28.126600	27.9700	28.1266	+0.215%	2,651	+16.118%
2025-05-16	28.0400	28.066200	27.9611	28.0662	-0.092%	4,137	+16.368%
2025-05-15	27.9900	28.100000	27.9500	28.0920	-0.135%	20,520	+16.261%
2025-05-14	28.1000	28.160000	28.0900	28.1301	+0.607%	4,351	+16.103%
2025-05-13	27.7800	27.990000	27.7800	27.9605	+0.759%	1,877	+16.808%
2025-05-12	27.6400	27.762200	27.6400	27.7500	+2.911%	8,337	+17.694%
2025-05-09	27.1550	27.155000	26.9650	26.9650	+0.736%	781	+21.120%
2025-05-08	26.8864	26.886400	26.7312	26.7679	-0.238%	2,534	+22.012%
2025-05-07	26.9000	26.900000	26.7700	26.8317	-0.844%	2,197	+21.722%
2025-05-06	26.9400	27.140000	26.9400	27.0600	-0.578%	24,632	+20.695%
2025-05-05	27.2773	27.277300	27.1912	27.2173	+0.470%	11,912	+19.997%
2025-05-02	27.2700	27.270000	26.9900	27.0900	+2.192%	3,673	+20.561%
2025-05-01	26.4600	26.610000	26.4200	26.5090	+0.368%	6,131	+23.203%
2025-04-30	26.2300	26.411800	26.1600	26.4118	-0.105%	1,340	+23.657%
2025-04-29	26.3971	26.483500	26.3900	26.4396	+0.530%	3,095	+23.527%
2025-04-28	26.3900	26.390000	26.1800	26.3001	+0.191%	4,706	+24.182%
2025-04-25	26.1110	26.249900	26.1100	26.2499	-0.663%	2,402	+24.420%
2025-04-24	26.1600	26.425000	26.1600	26.4250	+1.259%	3,006	+23.595%
2025-04-23	26.2600	26.300000	26.0500	26.0964	+1.344%	7,097	+25.151%
2025-04-22	25.4715	25.815000	25.4715	25.7503	+2.236%	4,896	+26.833%
2025-04-21	25.2800	25.280000	25.0400	25.1870	-0.184%	2,025	+29.670%
2025-04-17	25.2800	25.300000	25.2334	25.2334	+0.941%	1,191	+29.432%
2025-04-16	25.1141	25.229200	24.8400	24.9982	-1.354%	8,812	+30.649%
2025-04-15	25.3643	25.443900	25.3209	25.3413	+0.100%	3,199	+28.881%
2025-04-14	25.2700	25.390000	25.1900	25.3160	+0.997%	2,609	+29.009%
2025-04-11	24.6831	25.066000	24.6831	25.0660	+2.603%	2,402	+30.296%
2025-04-10	24.8050	24.805000	24.1200	24.4300	-2.553%	24,708	+33.688%
2025-04-09	23.3200	25.070000	23.2000	25.0700	+8.200%	6,957	+30.275%
2025-04-08	24.2000	24.210000	23.0000	23.1700	-1.729%	17,807	+40.958%
2025-04-07	23.3200	24.180000	23.2600	23.5777	-3.163%	21,592	+38.521%
2025-04-04	24.7800	24.780000	24.2600	24.3479	-5.917%	14,332	+34.139%
2025-04-03	25.9500	26.020000	25.8791	25.8791	-1.967%	8,065	+26.202%
2025-04-02	26.3100	26.441400	26.3100	26.3983	+0.511%	8,708	+23.720%
2025-04-01	26.1400	26.310000	26.1400	26.2642	+0.345%	1,710	+24.352%
2025-03-31	25.9200	26.185000	25.9200	26.1738	-0.271%	5,773	+24.781%
2025-03-28	26.3900	26.399000	26.2201	26.2450	-2.069%	5,857	+24.443%
2025-03-27	26.7000	26.870000	26.7000	26.7996	+0.425%	5,785	+21.867%
2025-03-26	26.8050	26.850000	26.6350	26.6861	-1.016%	5,038	+22.386%
2025-03-25	27.0000	27.040000	26.9500	26.9600	-0.204%	3,430	+21.142%
2025-03-24	27.0300	27.080000	26.9800	27.0150	+0.478%	24,807	+20.896%
2025-03-21	26.8100	26.910300	26.8000	26.8864	-0.550%	5,036	+21.474%
2025-03-20	26.9950	27.035000	26.9800	27.0350	-0.961%	11,327	+20.806%
2025-03-19	27.2499	27.310000	27.1600	27.2973	+0.674%	3,841	+19.646%
2025-03-18	26.9950	27.135000	26.9950	27.1146	-0.387%	2,480	+20.452%
2025-03-17	26.7700	27.270000	26.7700	27.2200	+1.919%	16,764	+19.985%
2025-03-14	26.5200	26.707500	26.5200	26.7075	+1.937%	13,071	+22.288%
2025-03-13	26.1000	26.260000	26.1000	26.2000	-0.418%	8,994	+24.656%
2025-03-12	26.2200	26.330000	26.1600	26.3100	+0.741%	15,650	+24.135%
2025-03-11	26.1000	26.190000	25.8700	26.1164	+1.305%	4,665	+25.056%
2025-03-10	26.0000	26.000000	25.7275	25.7800	-2.992%	6,558	+26.687%
2025-03-07	26.4700	26.580000	26.2800	26.5750	+0.508%	7,292	+22.897%
2025-03-06	26.6700	26.680000	26.4407	26.4407	-1.102%	4,512	+23.522%
2025-03-05	26.3100	26.735400	26.3100	26.7354	+3.358%	7,707	+22.160%
2025-03-04	25.7000	26.050000	25.5300	25.8669	+1.317%	12,075	+26.262%
2025-03-03	25.9800	26.010000	25.4800	25.5306	-1.004%	8,358	+27.925%
2025-02-28	25.6900	25.800000	25.5800	25.7896	-1.293%	6,175	+26.640%
2025-02-27	26.5000	26.500000	26.1274	26.1274	-1.954%	5,538	+25.003%
2025-02-26	26.6500	26.810000	26.6050	26.6480	+0.978%	51,521	+22.561%
2025-02-25	26.5200	26.520000	26.3200	26.3898	-0.346%	6,005	+23.760%
2025-02-24	26.8300	26.830000	26.4814	26.4814	-1.739%	5,841	+23.332%
2025-02-21	27.1800	27.265000	26.9000	26.9500	-0.554%	7,296	+21.187%
2025-02-20	27.0500	27.210000	26.9600	27.1000	+0.630%	10,929	+20.517%
2025-02-19	27.0100	27.030000	26.9100	26.9303	-0.420%	11,489	+21.276%
2025-02-18	27.1500	27.150000	27.0250	27.0439	+0.237%	38,492	+20.767%
2025-02-14	26.9900	27.035000	26.8700	26.9800	+0.687%	43,368	+21.053%
2025-02-13	26.6483	26.795900	26.6400	26.7959	+0.704%	4,840	+21.884%
2025-02-12	26.4700	26.660000	26.4700	26.6085	+0.032%	24,087	+22.743%
2025-02-11	26.5900	26.670000	26.5400	26.6000	-0.609%	28,232	+22.782%
2025-02-10	26.7400	26.775000	26.6900	26.7629	+0.625%	6,834	+22.035%
2025-02-07	26.8200	26.920000	26.5700	26.5968	+0.101%	181,990	+22.797%
2025-02-06	26.5300	26.580000	26.4800	26.5700	-0.188%	14,725	+22.921%
2025-02-05	26.5750	26.670100	26.5750	26.6200	-0.527%	15,112	+22.690%
2025-02-04	26.6400	26.830100	26.6400	26.7610	+1.329%	7,386	+22.043%
2025-02-03	26.0700	26.604300	26.0700	26.4100	+0.138%	21,428	+23.665%
2025-01-31	26.7200	26.750000	26.3600	26.3736	-1.167%	8,777	+23.836%
2025-01-30	26.3500	26.720000	26.3500	26.6849	+2.006%	26,427	+22.391%
2025-01-29	26.1600	26.160000	26.1600	26.1600	+0.153%	0	+24.847%
2025-01-28	25.7900	26.200000	25.7700	26.1200	+1.084%	21,048	+25.038%
2025-01-27	26.0000	26.000000	25.7601	25.8400	-2.415%	46,772	+26.393%
2025-01-24	26.4600	26.531800	26.4200	26.4794	+0.204%	6,612	+23.341%
2025-01-23	26.2700	26.425500	26.2600	26.4255	+0.544%	10,826	+23.593%
2025-01-22	26.3400	26.365000	26.1900	26.2824	-0.333%	33,490	+24.266%
2025-01-21	26.3500	26.390000	26.1900	26.3701	+0.702%	9,000	+23.852%
2025-01-17	26.2149	26.290000	26.1863	26.1863	+0.988%	8,019	+24.722%
2025-01-16	26.0400	26.068000	25.9300	25.9300	+0.371%	14,909	+25.954%
2025-01-15	25.7800	25.835000	25.7400	25.8342	+1.721%	10,729	+26.422%
2025-01-14	25.5142	25.514200	25.3715	25.3970	+0.522%	6,801	+28.598%
2025-01-13	25.2100	25.269900	25.2000	25.2650	-1.485%	3,648	+29.270%
2025-01-10	25.0400	25.730000	25.0400	25.6458	-1.891%	16,743	+27.350%
2025-01-08	26.1100	26.170000	26.0800	26.1400	-0.679%	4,271	+24.943%
2025-01-07	26.6800	26.680000	26.2900	26.3186	-0.917%	15,899	+24.095%
2025-01-06	26.7300	26.840000	26.5600	26.5621	+0.364%	12,174	+22.957%
2025-01-03	26.4027	26.483800	26.4027	26.4657	+1.000%	3,411	+23.405%
2025-01-02	26.2815	26.300100	26.1600	26.2037	+0.543%	4,935	+24.639%
2024-12-31	26.4800	26.480000	26.0400	26.0622	-0.183%	10,447	+25.316%
2024-12-30	26.1600	26.190800	26.0700	26.1100	-1.454%	20,712	+25.086%
2024-12-27	26.5400	26.540000	26.4412	26.4952	-0.836%	17,742	+23.268%
2024-12-26	26.7200	26.740000	26.7000	26.7186	-0.072%	22,198	+22.237%
2024-12-24	26.6600	26.737800	26.6600	26.7378	+0.113%	38,163	+22.149%
2024-12-23	26.5103	26.707500	26.5103	26.7075	+0.480%	21,481	+22.288%
2024-12-20	26.3400	26.688400	26.3400	26.5800	+0.497%	17,869	+22.874%
2024-12-19	26.5400	26.620000	26.4400	26.4486	+0.551%	11,825	+23.485%
2024-12-18	26.9100	26.960000	26.1700	26.3037	-2.507%	10,998	+24.165%
2024-12-17	26.8300	26.989600	26.8300	26.9800	+0.074%	195,344	+21.053%
2024-12-16	27.0000	27.080600	26.9600	26.9600	-0.627%	38,563	+21.142%
2024-12-13	27.1000	27.160000	27.1000	27.1300	+0.426%	11,979	+20.383%
2024-12-12	27.1000	27.130000	26.9900	27.0150	-0.899%	12,603	+20.896%
2024-12-11	27.1700	27.310000	27.1300	27.2600	+0.816%	16,334	+19.809%
2024-12-10	27.2600	27.260000	25.8650	27.0394	-1.459%	13,126	+20.787%
2024-12-09	27.5700	27.630000	27.4300	27.4397	+1.685%	22,195	+19.025%
2024-12-06	27.0500	27.090000	26.9410	26.9850	+0.019%	10,187	+21.030%
2024-12-05	27.0000	27.061400	26.9650	26.9800	+0.406%	31,984	+21.053%
2024-12-04	26.8200	26.909400	26.8200	26.8709	+0.678%	10,053	+21.544%
2024-12-03	26.4600	26.690000	26.4600	26.6900	+0.753%	9,233	+22.368%
2024-12-02	26.2900	26.503300	26.2900	26.4906	+0.725%	3,503	+23.289%
2024-11-29	26.0500	26.321300	26.0500	26.3000	-0.279%	5,383	+24.183%
2024-11-27	26.5100	26.520000	26.3000	26.3736	-0.339%	11,461	+23.836%
2024-11-26	26.5600	26.560000	26.4100	26.4632	-0.531%	17,187	+23.417%
2024-11-25	26.6500	26.670000	26.5733	26.6045	+0.281%	3,559	+22.761%
2024-11-22	26.5050	26.530000	26.4600	26.5300	+0.088%	5,271	+23.106%
2024-11-21	26.3900	26.530000	26.3900	26.5066	+0.138%	5,617	+23.215%
2024-11-20	26.4200	26.470000	26.3216	26.4700	-0.102%	26,190	+23.385%
2024-11-19	26.4100	26.550000	26.4100	26.4971	+0.356%	6,436	+23.259%
2024-11-18	26.3600	26.403100	26.3600	26.4031	+0.622%	7,228	+23.698%
2024-11-15	26.3500	26.350000	26.1800	26.2400	-0.629%	17,245	+24.466%
2024-11-14	26.4900	26.560000	26.4000	26.4062	-0.207%	7,603	+23.683%
2024-11-13	26.7000	26.700000	26.4400	26.4611	-0.858%	16,878	+23.426%
2024-11-12	26.8100	26.810000	26.5702	26.6900	-1.294%	208,612	+22.368%
2024-11-11	27.1200	27.140000	26.9600	27.0400	-0.771%	647,515	+20.784%
2024-11-08	27.4300	27.430000	27.1605	27.2500	-2.014%	8,517	+19.853%
2024-11-07	27.7600	27.860000	27.7300	27.8100	+1.471%	19,489	+17.440%
2024-11-06	27.1728	27.406800	27.1400	27.4068	-0.683%	2,817	+19.168%
2024-11-05	27.4500	27.630000	27.4500	27.5952	+1.246%	7,206	+18.354%
2024-11-04	27.3800	27.391500	27.2556	27.2556	+0.500%	4,123	+19.829%
2024-11-01	27.2700	27.284400	27.1201	27.1201	+0.221%	1,270	+20.427%
2024-10-31	27.0806	27.094900	26.9600	27.0604	-0.841%	7,649	+20.693%
2024-10-30	27.2500	27.340000	27.2400	27.2900	-0.511%	6,010	+19.678%
2024-10-29	27.4500	27.490000	27.4300	27.4302	-0.566%	8,157	+19.066%
2024-10-28	28.8800	28.880000	27.5000	27.5863	+0.259%	6,884	+18.392%
2024-10-25	27.6000	27.674000	27.4900	27.5151	+0.050%	6,264	+18.698%
2024-10-24	26.1000	27.501300	24.8000	27.5013	+0.138%	35,196	+18.758%
2024-10-23	27.5000	27.529800	27.3200	27.4635	-0.747%	5,298	+18.921%
2024-10-22	27.6596	27.670100	27.6112	27.6701	-0.200%	9,115	+18.034%
2024-10-21	27.8000	27.810000	27.6700	27.7255	-0.170%	2,669	+17.798%
2024-10-18	28.0000	28.000000	27.7600	27.7726	+0.266%	3,672	+17.598%
2024-10-17	27.7100	27.790000	27.6500	27.6989	+0.043%	21,415	+17.911%
2024-10-16	27.6200	27.740000	27.6200	27.6870	+0.291%	4,865	+17.961%
2024-10-15	28.0200	28.020000	27.5900	27.6067	-1.562%	4,503	+18.305%
2024-10-14	28.0600	28.077500	28.0325	28.0449	-0.185%	2,284	+16.456%
2024-10-11	27.9300	28.104200	27.9300	28.0968	+0.567%	17,792	+16.241%
2024-10-10	27.7600	27.949400	27.7600	27.9385	+0.716%	1,641	+16.900%
2024-10-09	27.6000	27.774600	27.6000	27.7400	-0.293%	6,295	+17.736%
2024-10-08	27.7912	27.845000	27.6900	27.8215	-0.585%	10,970	+17.391%
2024-10-07	28.0500	28.050000	27.8940	27.9852	-0.089%	6,105	+16.705%
2024-10-04	27.9500	28.010000	27.8700	28.0100	+0.647%	4,989	+16.601%
2024-10-03	27.7000	27.900000	27.7000	27.8300	-1.102%	11,199	+17.355%
2024-10-02	28.1600	28.160000	28.0009	28.1400	+0.930%	13,354	+16.063%
2024-10-01	27.9300	27.930000	27.6400	27.8806	+0.317%	8,229	+17.142%
2024-09-30	28.0900	28.090000	27.7400	27.7925	-2.036%	6,322	+17.514%
2024-09-27	28.5200	28.520000	28.3600	28.3700	-0.737%	63,151	+15.122%
2024-09-26	28.5700	28.610900	28.3950	28.5805	+2.919%	18,920	+14.274%
2024-09-25	27.8800	27.930000	27.7700	27.7700	-0.692%	3,148	+17.609%
2024-09-24	27.8100	28.000000	27.7500	27.9635	+2.352%	39,150	+16.795%
2024-09-23	27.3200	27.350000	27.2900	27.3209	+1.000%	4,188	+19.542%
2024-09-20	27.0600	27.110000	26.9800	27.0505	-0.146%	4,054	+20.737%
2024-09-19	27.0000	27.125000	26.9000	27.0900	+1.908%	11,272	+20.561%
2024-09-18	26.6500	26.810100	26.5391	26.5827	+0.105%	4,573	+22.862%
2024-09-17	26.6300	26.680000	26.4938	26.5549	+0.047%	9,817	+22.990%
2024-09-16	26.5600	26.560000	26.4400	26.5424	-0.212%	6,864	+23.048%
2024-09-13	26.5200	26.626900	26.5200	26.5988	+0.049%	6,171	+22.787%
2024-09-12	26.4400	26.620000	26.4000	26.5858	+1.009%	2,128	+22.848%
2024-09-11	25.8600	26.320300	25.7900	26.3203	+1.074%	12,074	+24.087%
2024-09-10	26.0500	26.050000	25.8524	26.0407	-0.036%	9,495	+25.419%
2024-09-09	26.0400	26.120000	26.0300	26.0500	+1.069%	3,701	+25.374%
2024-09-06	25.8500	25.860000	25.7400	25.7745	-1.693%	3,507	+26.714%
2024-09-05	26.2200	26.340000	26.1900	26.2184	-0.051%	12,318	+24.569%
2024-09-04	26.2100	26.304400	26.1800	26.2317	+0.466%	7,483	+24.506%
2024-09-03	26.5000	26.500000	26.0900	26.1100	-2.334%	12,551	+25.086%
2024-08-30	26.7300	26.740000	26.6000	26.7341	+0.391%	6,121	+22.166%
2024-08-29	26.6700	26.780000	26.6200	26.6300	+0.361%	10,078	+22.644%
2024-08-28	26.7108	26.725000	26.4300	26.5341	-0.840%	11,535	+23.087%
2024-08-27	26.6200	26.760000	26.6200	26.7590	+0.419%	19,667	+22.052%
2024-08-26	26.7650	26.770000	26.6100	26.6473	-1.270%	8,622	+22.564%
2024-08-23	26.8100	27.013100	26.7600	26.9900	+1.329%	4,826	+21.008%
2024-08-22	26.8750	26.875000	26.6100	26.6361	-1.552%	2,769	+22.616%
2024-08-21	26.9000	27.065000	26.9000	27.0561	+0.158%	7,001	+20.712%
2024-08-20	27.1400	27.150000	26.9486	27.0135	-0.771%	13,394	+20.903%
2024-08-19	26.5500	27.223300	26.5500	27.2233	+0.827%	3,330	+19.971%
2024-08-16	26.9600	27.030300	26.9300	27.0000	+0.859%	40,167	+20.963%
2024-08-15	26.6000	26.804400	26.6000	26.7700	+1.084%	11,129	+22.002%
2024-08-14	26.5600	26.560000	26.4100	26.4829	-0.593%	8,801	+23.325%
2024-08-13	26.3616	26.640800	26.3616	26.6408	+1.036%	3,449	+22.594%
2024-08-12	26.3600	26.430000	26.3600	26.3677	+0.679%	3,772	+23.864%
2024-08-09	26.1400	26.236000	26.0600	26.1900	+0.383%	19,839	+24.704%
2024-08-08	25.7600	26.090000	25.7180	26.0900	+2.474%	17,218	+25.182%
2024-08-07	25.8100	25.810000	25.4600	25.4600	+0.832%	8,486	+28.280%
2024-08-06	24.9700	25.460000	24.9700	25.2500	+0.937%	13,846	+29.347%
2024-08-05	24.1310	25.100000	24.1300	25.0157	-2.411%	19,378	+30.558%

.dark-mode .xlYvHf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlYvHf{ color: #333333; background-color: white; border: 2px solid #333333; }EMCGlobal X Emerging Markets Great Consumer ETFstock NYSE ETF

EMC
Global X Emerging Markets Great Consumer ETF
stock NYSE ETF