Dark

EMC
Global X Emerging Markets Great Consumer ETF
stock NYSE ETF

At Close

Aug 6, 2026 10:45:30 AM EDT

36.42USD+0.425%(+0.15)4,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.27)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

36.49USD+0.203%(+0.07)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	36.2700	36.494100	36.264400	36.4941	+0.629%	4,415	0.000%
2026-08-06	36.3101	36.310100	36.260000	36.2660	-1.059%	1,571	+0.629%
2026-08-05	36.8500	36.850000	36.650000	36.6541	-0.515%	4,190	-0.437%
2026-08-04	36.8100	36.950000	36.790100	36.8439	+2.629%	2,580	-0.949%
2026-08-03	35.4400	35.970000	35.385000	35.9000	+1.191%	21,799	+1.655%
2026-07-31	35.9400	35.950000	35.190000	35.4773	+0.588%	4,566	+2.866%
2026-07-30	34.5500	35.310000	34.550000	35.2700	+4.535%	3,670	+3.471%
2026-07-29	34.1100	34.250000	33.720100	33.7400	-2.251%	3,509	+8.163%
2026-07-28	34.1600	34.636300	34.160000	34.5171	-1.567%	7,371	+5.728%
2026-07-27	35.4300	35.430000	34.815484	35.0666	+0.363%	4,322	+4.071%
2026-07-24	35.1200	35.225000	34.930000	34.9396	-1.384%	4,559	+4.449%
2026-07-23	35.5100	35.731000	35.260000	35.4300	-1.256%	22,244	+3.003%
2026-07-22	35.8710	35.930000	35.850000	35.8805	-0.742%	5,143	+1.710%
2026-07-21	35.9000	36.160000	35.900000	36.1489	+3.011%	8,453	+0.955%
2026-07-20	35.2700	35.395900	35.092300	35.0923	+0.152%	6,771	+3.995%
2026-07-17	34.4800	35.039200	34.480000	35.0392	-1.337%	3,320	+4.152%
2026-07-16	35.7300	35.765000	35.470000	35.5141	-1.943%	4,761	+2.759%
2026-07-15	36.1600	36.217900	35.970000	36.2179	-0.096%	2,861	+0.763%
2026-07-14	36.2050	36.259900	36.175200	36.2528	+1.412%	941	+0.666%
2026-07-13	36.1300	36.130000	35.748100	35.7481	-3.642%	1,211	+2.087%
2026-07-10	36.9500	37.099100	36.950000	37.0991	+0.173%	2,412	-1.631%
2026-07-09	36.9400	37.106300	36.940000	37.0351	+0.673%	3,071	-1.461%
2026-07-08	36.5500	36.787700	36.401571	36.7877	+0.607%	2,988	-0.798%
2026-07-07	36.3700	36.680000	36.370000	36.5657	-2.727%	2,711	-0.196%
2026-07-06	37.4300	37.641600	37.430000	37.5909	+3.231%	3,701	-2.918%
2026-07-02	36.9300	37.130000	36.110000	36.4144	-0.975%	9,827	+0.219%
2026-07-01	36.9600	37.010000	36.773100	36.7731	-2.308%	11,413	-0.759%
2026-06-30	37.2100	37.641700	37.210000	37.6417	+1.859%	4,970	-3.049%
2026-06-29	36.7700	36.954700	36.240000	36.9547	-0.203%	10,708	-1.246%
2026-06-26	36.9400	37.230000	36.860000	37.0300	-0.949%	4,573	-1.447%
2026-06-25	38.1300	38.130000	37.350000	37.3846	+0.131%	7,284	-2.382%
2026-06-24	37.3500	37.450000	37.080000	37.3356	+0.473%	1,917	-2.254%
2026-06-23	37.3900	37.520000	37.160000	37.1600	-5.164%	9,859	-1.792%
2026-06-22	39.2000	39.300000	39.110000	39.1835	+0.132%	3,113	-6.864%
2026-06-18	38.7950	39.131800	38.795000	39.1318	+2.951%	3,497	-6.741%
2026-06-17	38.5601	38.740000	38.000000	38.0100	-0.190%	3,819	-3.988%
2026-06-16	38.6500	38.650000	38.080000	38.0825	-1.570%	5,155	-4.171%
2026-06-15	38.5800	38.695000	38.580000	38.6900	+3.079%	1,326	-5.676%
2026-06-12	37.3600	37.620000	37.150000	37.5345	+0.426%	6,451	-2.772%
2026-06-11	36.4100	37.375100	36.275000	37.3751	+3.946%	866	-2.357%
2026-06-10	36.4700	36.700000	35.940000	35.9562	-1.579%	3,488	+1.496%
2026-06-09	37.4000	37.400000	35.780000	36.5331	-0.292%	12,348	-0.107%
2026-06-08	36.8100	36.910000	36.640000	36.6400	+1.834%	6,763	-0.398%
2026-06-05	36.8700	36.870000	35.950000	35.9800	-6.078%	42,121	+1.429%
2026-06-04	37.9600	38.340900	37.890000	38.3083	-0.510%	3,893	-4.736%
2026-06-03	38.7800	38.780000	38.480000	38.5047	-1.636%	22,868	-5.222%
2026-06-02	38.9500	39.200000	38.865000	39.1451	+1.469%	4,063	-6.772%
2026-06-01	38.2200	38.800000	38.220000	38.5785	+2.299%	3,093	-5.403%
2026-05-29	37.8200	37.850000	37.690000	37.7116	+0.082%	11,565	-3.228%
2026-05-28	37.3900	37.720000	37.090000	37.6807	-0.197%	5,835	-3.149%
2026-05-27	37.7700	37.770000	37.450000	37.7550	+0.593%	2,648	-3.340%
2026-05-26	37.1300	37.532600	37.130000	37.5326	+3.706%	3,376	-2.767%
2026-05-22	36.2200	36.290000	36.190000	36.1915	-0.030%	4,367	+0.836%
2026-05-21	35.7900	36.300000	35.750000	36.2022	+0.693%	7,113	+0.806%
2026-05-20	35.4200	36.000000	35.420000	35.9529	+1.871%	2,471	+1.505%
2026-05-19	35.4915	35.530000	35.292600	35.2926	-0.944%	4,497	+3.404%
2026-05-18	35.9100	35.910000	35.628900	35.6289	-0.058%	480	+2.428%
2026-05-15	35.9200	35.920000	35.530000	35.6496	-3.782%	3,368	+2.369%
2026-05-14	36.8700	37.105000	36.870000	37.0509	+0.311%	5,856	-1.503%
2026-05-13	36.5200	37.015900	36.390000	36.9359	+1.770%	4,454	-1.196%
2026-05-12	36.5900	36.630000	35.870000	36.2936	-3.111%	5,522	+0.552%
2026-05-11	37.5500	37.555000	37.410000	37.4590	-0.108%	4,326	-2.576%
2026-05-08	37.3400	37.499500	37.340000	37.4995	+2.185%	1,712	-2.681%
2026-05-07	37.3200	37.320000	36.690000	36.6977	-1.400%	7,176	-0.555%
2026-05-06	36.8800	37.250000	36.790000	37.2187	+3.661%	4,461	-1.947%
2026-05-05	35.6900	36.018300	35.690000	35.9042	+2.418%	4,370	+1.643%
2026-05-04	35.2000	35.440000	34.990000	35.0566	+0.057%	6,916	+4.101%
2026-05-01	35.1016	35.120000	35.036600	35.0366	+0.076%	8,266	+4.160%
2026-04-30	34.6000	35.010000	34.440000	35.0100	+2.130%	12,971	+4.239%
2026-04-29	34.4000	34.400000	34.250000	34.2800	-0.087%	4,012	+6.459%
2026-04-28	34.3300	34.351000	34.175000	34.3100	-1.252%	7,838	+6.366%
2026-04-27	34.8800	34.880000	34.690000	34.7450	-0.286%	5,230	+5.034%
2026-04-24	34.5900	34.870000	34.590000	34.8448	+1.979%	7,098	+4.733%
2026-04-23	34.6000	34.600000	33.990000	34.1687	-2.132%	6,132	+6.806%
2026-04-22	34.5700	34.913000	34.570000	34.9130	+2.092%	6,464	+4.529%
2026-04-21	34.6700	34.739900	34.180000	34.1977	-0.799%	3,418	+6.715%
2026-04-20	34.4800	34.504200	34.380000	34.4732	-0.903%	7,674	+5.862%
2026-04-17	35.1100	35.110000	34.760000	34.7875	+1.986%	4,910	+4.906%
2026-04-16	34.1200	34.140000	33.970000	34.1100	+0.523%	2,373	+6.989%
2026-04-15	33.8500	33.932400	33.846800	33.9324	+0.172%	1,310	+7.549%
2026-04-14	33.5400	33.874100	33.540000	33.8741	+1.724%	4,124	+7.735%
2026-04-13	32.8100	33.300000	32.760000	33.3000	+0.789%	2,634	+9.592%
2026-04-10	33.1300	33.150700	32.980300	33.0394	+0.374%	3,038	+10.456%
2026-04-09	32.6900	32.985000	32.530000	32.9163	-0.481%	3,816	+10.869%
2026-04-08	33.3400	33.340000	32.890000	33.0755	+5.842%	4,714	+10.336%
2026-04-07	31.1500	31.250000	30.770000	31.2500	+0.552%	4,976	+16.781%
2026-04-06	31.0000	31.150000	30.920000	31.0785	+0.708%	5,624	+17.426%
2026-04-02	30.2300	30.965000	30.230000	30.8600	-1.170%	3,542	+18.257%
2026-04-01	31.1900	31.459900	31.140000	31.2253	+1.094%	18,157	+16.873%
2026-03-31	30.0000	30.900000	30.000000	30.8873	+3.614%	4,393	+18.152%
2026-03-30	30.3400	30.340000	29.700000	29.8100	-1.503%	6,416	+22.422%
2026-03-27	30.3200	30.420000	30.200000	30.2650	-0.608%	5,065	+20.582%
2026-03-26	31.0100	31.010000	30.440000	30.4500	-3.578%	10,362	+19.849%
2026-03-25	31.6300	31.677400	31.430000	31.5800	+1.348%	8,660	+15.561%
2026-03-24	30.9400	31.280000	30.940000	31.1600	-1.226%	5,486	+17.118%
2026-03-23	31.6300	31.745000	31.340000	31.5469	+3.196%	6,235	+15.682%
2026-03-20	31.2300	31.270000	30.510000	30.5700	-3.290%	9,645	+19.379%
2026-03-19	31.3000	31.715000	31.010000	31.6100	-0.221%	6,553	+15.451%
2026-03-18	32.2300	32.230000	31.680000	31.6800	-2.036%	500	+15.196%
2026-03-17	32.4100	32.500000	32.337500	32.3385	+0.618%	4,501	+12.850%
2026-03-16	32.0300	32.240000	32.000000	32.1400	+2.914%	14,105	+13.547%
2026-03-13	31.7000	31.900000	31.200000	31.2300	-0.319%	3,421	+16.856%
2026-03-12	31.9900	31.990000	31.320000	31.3300	-3.093%	11,917	+16.483%
2026-03-11	32.2700	32.420000	32.190000	32.3300	-0.223%	2,480	+12.880%
2026-03-10	32.3400	32.930900	32.280000	32.4021	+1.098%	12,224	+12.629%
2026-03-09	31.2900	32.170000	31.000000	32.0502	+1.682%	9,580	+13.865%
2026-03-06	31.4300	31.735000	31.380000	31.5200	-1.160%	13,722	+15.781%
2026-03-05	32.1100	32.340000	31.530000	31.8900	-2.373%	11,333	+14.437%
2026-03-04	32.3600	32.810000	32.360000	32.6650	+1.728%	15,980	+11.722%
2026-03-03	32.2000	32.245000	31.465000	32.1100	-4.349%	4,581	+13.653%
2026-03-02	33.2500	33.710000	33.250000	33.5700	-1.612%	1,511	+8.710%
2026-02-27	34.0900	34.180000	34.020000	34.1200	-0.655%	7,272	+6.958%
2026-02-26	34.0800	34.345000	34.060000	34.3450	-0.794%	6,062	+6.257%
2026-02-25	34.7300	34.730000	34.510000	34.6200	+0.435%	3,881	+5.413%
2026-02-24	34.2100	34.553765	34.120000	34.4700	+1.412%	13,884	+5.872%
2026-02-23	34.2000	34.305000	33.960000	33.9900	-1.134%	6,701	+7.367%
2026-02-20	33.6700	34.380000	33.670000	34.3800	+2.078%	8,093	+6.149%
2026-02-19	33.5700	33.680000	33.400000	33.6800	-0.737%	6,461	+8.355%
2026-02-18	33.7800	34.070000	33.740000	33.9300	+0.593%	10,130	+7.557%
2026-02-17	35.0300	35.690000	33.330000	33.7300	+0.015%	36,136	+8.195%
2026-02-13	33.5600	33.780000	33.285000	33.7250	+0.432%	14,049	+8.211%
2026-02-12	34.2400	34.240000	33.520000	33.5800	-1.640%	14,009	+8.678%
2026-02-11	33.9200	34.160000	33.840000	34.1400	+1.541%	10,666	+6.895%
2026-02-10	33.6300	33.740000	33.490000	33.6218	-0.113%	12,426	+8.543%
2026-02-09	33.2600	33.690000	33.260000	33.6599	+0.778%	3,355	+8.420%
2026-02-06	32.8400	33.400000	32.840000	33.4000	+3.086%	15,030	+9.264%
2026-02-05	32.4500	32.620000	32.350000	32.4000	-0.552%	3,823	+12.636%
2026-02-04	33.2900	33.290000	32.430000	32.5800	-1.986%	13,877	+12.014%
2026-02-03	33.5400	33.540000	32.990000	33.2400	-0.175%	11,503	+9.790%
2026-02-02	32.9200	33.337200	32.920000	33.2982	+0.995%	5,743	+9.598%
2026-01-30	33.4650	33.465000	32.840000	32.9700	-1.699%	16,686	+10.689%
2026-01-29	33.8800	33.880000	33.031000	33.5400	-0.504%	13,249	+8.808%
2026-01-28	34.0700	34.070000	33.520000	33.7100	+0.958%	51,233	+8.259%
2026-01-27	33.1700	33.390000	33.160000	33.3900	+2.235%	14,883	+9.296%
2026-01-26	32.6100	32.780000	32.570000	32.6600	+0.307%	404,693	+11.739%
2026-01-23	32.3300	32.600000	32.280000	32.5600	+0.711%	3,491	+12.083%
2026-01-22	32.3700	32.460000	32.300000	32.3300	+0.622%	17,352	+12.880%
2026-01-21	32.0600	32.300000	31.965000	32.1300	+1.613%	17,030	+13.583%
2026-01-20	32.0000	32.000000	31.570000	31.6200	-2.326%	14,316	+15.415%
2026-01-16	32.2900	32.380000	32.256200	32.3730	-0.461%	14,614	+12.730%
2026-01-15	32.4800	32.745000	32.480000	32.5230	+0.972%	19,784	+12.210%
2026-01-14	32.2500	32.250000	32.090000	32.2100	+0.187%	61,926	+13.301%
2026-01-13	32.3600	32.360000	32.100000	32.1500	-1.229%	10,346	+13.512%
2026-01-12	32.1000	32.560000	32.100000	32.5500	+1.751%	26,499	+12.117%
2026-01-09	31.9100	31.990000	31.791000	31.9900	+0.314%	8,154	+14.080%
2026-01-08	31.8600	31.890000	31.760000	31.8900	-0.094%	6,042	+14.437%
2026-01-07	32.0800	32.080000	31.920000	31.9200	-1.054%	9,726	+14.330%
2026-01-06	32.2300	32.382000	32.190000	32.2600	+0.498%	22,467	+13.125%
2026-01-05	32.0000	32.122700	31.950000	32.1000	+1.288%	5,314	+13.689%
2026-01-02	31.5100	31.691900	31.510000	31.6919	+3.086%	6,328	+15.153%
2025-12-31	30.7375	30.790000	30.721000	30.7432	-0.198%	2,344	+18.706%
2025-12-30	30.8100	30.842600	30.780000	30.8042	-0.057%	5,016	+18.471%
2025-12-29	30.7600	30.821700	30.720000	30.8217	+0.038%	6,246	+18.404%
2025-12-26	30.7000	30.810000	30.700000	30.8100	+0.579%	2,499	+18.449%
2025-12-24	30.6350	30.655000	30.610200	30.6325	+0.155%	3,080	+19.135%
2025-12-23	30.4200	30.585000	30.420000	30.5850	+0.443%	4,891	+19.320%
2025-12-22	30.4400	30.478700	30.420000	30.4500	+0.299%	3,613	+19.849%
2025-12-19	30.1700	30.430000	30.170000	30.3593	+1.035%	6,823	+20.207%
2025-12-18	30.0400	30.160000	30.035000	30.0483	+1.657%	5,633	+21.451%
2025-12-17	29.9900	29.990000	29.542500	29.5585	-1.112%	8,677	+23.464%
2025-12-16	29.9300	29.965000	29.785000	29.8910	-0.954%	4,184	+22.091%
2025-12-15	30.4000	30.400000	30.178800	30.1788	-0.367%	10,530	+20.926%
2025-12-12	30.4300	30.440000	30.270100	30.2900	-1.428%	4,797	+20.482%
2025-12-11	30.6200	30.770000	30.510000	30.7288	-0.278%	6,180	+18.762%
2025-12-10	30.5300	30.850000	30.494400	30.8145	+1.129%	8,942	+18.432%
2025-12-09	30.3300	30.470500	30.325000	30.4705	-0.046%	3,634	+19.769%
2025-12-08	30.5400	30.540000	30.390000	30.4844	-0.100%	10,995	+19.714%
2025-12-05	29.5400	30.740000	27.880000	30.5150	+0.344%	12,541	+19.594%
2025-12-04	30.4700	30.470000	30.410000	30.4104	+0.100%	1,498	+20.005%
2025-12-03	30.2700	30.390000	30.240000	30.3800	-0.009%	5,165	+20.125%
2025-12-02	30.4000	30.400000	30.225000	30.3827	+0.194%	9,902	+20.115%
2025-12-01	30.2300	30.410889	30.230000	30.3240	-0.151%	1,682	+20.347%
2025-11-28	30.2600	30.370000	30.260000	30.3700	+0.352%	2,768	+20.165%
2025-11-26	30.1100	30.280000	30.110000	30.2634	+1.182%	5,626	+20.588%
2025-11-25	29.8100	29.910000	29.540000	29.9100	+0.226%	14,504	+22.013%
2025-11-24	29.7500	29.850000	29.610000	29.8427	+1.265%	8,850	+22.288%
2025-11-21	29.3400	29.495000	29.090000	29.4700	+0.110%	14,325	+23.835%
2025-11-20	30.1400	30.152500	29.437600	29.4376	-1.297%	8,468	+23.971%
2025-11-19	29.8600	29.860000	29.730000	29.8244	-0.523%	3,175	+22.363%
2025-11-18	29.9800	30.020000	29.766700	29.9813	-0.625%	5,142	+21.723%
2025-11-17	30.3300	30.427500	30.090000	30.1700	-0.692%	20,951	+20.962%
2025-11-14	30.1100	30.590000	30.110000	30.3802	-0.085%	25,420	+20.125%
2025-11-13	30.7800	30.820000	30.350000	30.4061	-0.963%	114,418	+20.022%
2025-11-12	30.8700	30.870000	30.660000	30.7017	-0.552%	5,520	+18.867%
2025-11-11	30.8000	30.914900	30.740000	30.8721	+0.120%	4,460	+18.211%
2025-11-10	30.7000	30.835000	30.610000	30.8350	+1.457%	14,985	+18.353%
2025-11-07	30.2500	30.392200	30.040000	30.3922	-0.902%	18,794	+20.077%
2025-11-06	30.8900	30.920000	30.600000	30.6688	-1.427%	4,886	+18.994%
2025-11-05	30.8700	31.165000	30.870000	31.1128	+0.983%	4,491	+17.296%
2025-11-04	30.9300	30.990000	30.800000	30.8099	-2.128%	3,952	+18.449%
2025-11-03	31.4400	31.510000	31.343900	31.4798	+0.642%	7,777	+15.929%
2025-10-31	31.3600	31.360000	31.150000	31.2791	-0.236%	4,438	+16.672%
2025-10-30	31.3100	31.460000	31.310000	31.3531	-1.003%	6,773	+16.397%
2025-10-29	31.7150	31.790000	31.570000	31.6706	+0.271%	9,071	+15.230%
2025-10-28	31.4500	31.595000	31.400000	31.5850	-0.285%	7,082	+15.543%
2025-10-27	31.5900	31.675400	31.590000	31.6754	+1.361%	2,618	+15.213%
2025-10-24	31.2800	31.310000	31.230000	31.2500	+0.366%	3,635	+16.781%
2025-10-23	30.9800	31.230000	30.980000	31.1359	+0.325%	5,384	+17.209%
2025-10-22	31.2700	31.270100	30.930000	31.0350	-0.460%	6,215	+17.590%
2025-10-21	31.2100	31.250000	31.150000	31.1783	-1.162%	11,634	+17.050%
2025-10-20	31.3500	31.600000	31.350000	31.5449	+1.154%	6,377	+15.689%
2025-10-17	31.0500	31.185000	31.050000	31.1850	+0.060%	6,419	+17.025%
2025-10-16	31.3600	31.370000	31.095000	31.1664	-0.148%	8,282	+17.094%
2025-10-15	31.1800	31.240000	30.990000	31.2126	+1.420%	2,680	+16.921%
2025-10-14	30.6700	30.980000	30.550000	30.7756	-1.075%	4,928	+18.581%
2025-10-13	31.0500	31.150000	30.960000	31.1100	+1.800%	4,500	+17.307%
2025-10-10	31.0450	31.045000	30.290000	30.5600	-2.861%	45,257	+19.418%
2025-10-09	31.6900	31.690000	31.390000	31.4600	-0.757%	7,274	+16.002%
2025-10-08	31.4600	31.710000	31.460000	31.7000	+0.976%	2,564	+15.123%
2025-10-07	31.8400	31.840000	31.387500	31.3936	-1.204%	3,453	+16.247%
2025-10-06	31.6600	31.830000	31.660000	31.7762	+0.699%	3,350	+14.847%
2025-10-03	31.5300	31.622603	31.460000	31.5557	+0.101%	4,944	+15.650%
2025-10-02	31.6700	31.670000	31.390000	31.5240	+0.476%	5,356	+15.766%
2025-10-01	31.2200	31.376500	31.220000	31.3746	+0.695%	8,116	+16.317%
2025-09-30	31.1300	31.160000	31.040000	31.1580	+0.393%	4,384	+17.126%
2025-09-29	31.0400	31.165000	31.020000	31.0360	+0.930%	5,423	+17.586%
2025-09-26	30.6800	30.750000	30.630000	30.7500	-0.738%	5,049	+18.680%
2025-09-25	31.0200	31.050600	30.940000	30.9787	-0.271%	2,642	+17.804%
2025-09-24	31.1200	31.170000	31.040000	31.0630	-0.069%	11,226	+17.484%
2025-09-23	31.0600	31.249551	31.060000	31.0843	-0.458%	9,257	+17.404%
2025-09-22	31.1200	31.231000	31.044700	31.2272	+0.139%	15,557	+16.866%
2025-09-19	31.1702	31.200000	31.150000	31.1840	-0.434%	1,557	+17.028%
2025-09-18	31.1700	31.343261	31.140000	31.3200	-0.123%	3,494	+16.520%
2025-09-17	31.3000	31.490000	31.220000	31.3585	+0.623%	10,623	+16.377%
2025-09-16	31.0700	31.165000	31.031500	31.1642	+0.917%	5,612	+17.103%
2025-09-15	30.8500	30.890500	30.850000	30.8811	+0.659%	3,876	+18.176%
2025-09-12	30.7500	30.750000	30.650000	30.6790	-0.247%	6,251	+18.955%
2025-09-11	30.6500	30.780100	30.650000	30.7550	+0.985%	5,102	+18.661%
2025-09-10	30.4700	30.520000	30.390000	30.4550	+0.329%	2,093	+19.830%
2025-09-09	30.2200	30.400000	30.220000	30.3550	+0.771%	12,512	+20.224%
2025-09-08	30.0600	30.122700	30.010000	30.1227	+0.458%	1,554	+21.151%
2025-09-05	29.9600	30.080040	29.870000	29.9855	+1.244%	4,720	+21.706%
2025-09-04	29.4700	29.617200	29.470000	29.6172	-0.185%	1,734	+23.219%
2025-09-03	29.6200	29.675000	29.597000	29.6720	+0.444%	12,386	+22.992%
2025-09-02	29.4000	29.540900	29.400000	29.5409	-0.621%	4,753	+23.538%
2025-08-29	29.7044	29.730000	29.640000	29.7255	-0.845%	3,356	+22.770%
2025-08-28	29.9300	29.978700	29.930000	29.9787	+0.525%	1,632	+21.733%
2025-08-27	29.7500	29.822100	29.660000	29.8221	-0.857%	4,302	+22.373%
2025-08-26	30.1100	30.110100	30.019600	30.0800	-0.043%	2,571	+21.323%
2025-08-25	30.1200	30.170000	30.093000	30.0930	-0.090%	1,245	+21.271%
2025-08-22	29.9900	30.120000	29.990000	30.1200	+2.050%	1,275	+21.162%
2025-08-21	29.5000	29.570000	29.470000	29.5150	-0.135%	3,226	+23.646%
2025-08-20	29.5300	29.570400	29.350000	29.5550	+0.115%	9,017	+23.479%
2025-08-19	29.7500	29.760000	29.511000	29.5210	-0.786%	4,792	+23.621%
2025-08-18	29.6900	29.755000	29.690000	29.7550	+0.660%	4,410	+22.649%
2025-08-15	29.6100	29.610000	29.520000	29.5600	+0.232%	11,818	+23.458%
2025-08-14	29.4900	29.562500	29.451700	29.4917	-1.184%	6,958	+23.744%
2025-08-13	29.8400	29.900000	29.760000	29.8450	+1.047%	12,828	+22.279%
2025-08-12	29.3600	29.545900	29.360000	29.5358	+0.913%	12,622	+23.559%
2025-08-11	29.3300	29.340000	29.250000	29.2686	-0.396%	9,004	+24.687%
2025-08-08	29.3600	29.395000	29.310000	29.3850	-0.685%	11,458	+24.193%
2025-08-07	29.6200	29.620000	29.490000	29.5878	+1.006%	8,722	+23.342%
2025-08-06	29.2300	29.310000	29.180000	29.2930	+0.491%	11,244	+24.583%
2025-08-05	29.1600	29.210000	29.120000	29.1500	-0.005%	24,951	+25.194%
2025-08-04	29.1900	29.201400	29.080000	29.1515	+1.315%	7,164	+25.188%
2025-08-01	28.9600	28.960000	28.660000	28.7730	-0.953%	9,147	+26.835%
2025-07-31	29.1025	29.180000	28.990000	29.0498	+0.115%	10,715	+25.626%
2025-07-30	29.1600	29.160000	28.970000	29.0163	-1.019%	20,049	+25.771%
2025-07-29	29.4004	29.420000	29.300000	29.3149	-0.168%	28,003	+24.490%
2025-07-28	29.4800	29.480000	29.336700	29.3641	-1.131%	11,335	+24.281%
2025-07-25	29.5900	29.700000	29.530000	29.7000	-0.218%	3,437	+22.876%
2025-07-24	29.7900	29.790000	29.730000	29.7648	-0.636%	5,878	+22.608%
2025-07-23	29.7700	29.955400	29.770000	29.9554	+1.115%	8,904	+21.828%
2025-07-22	29.4800	29.625000	29.480000	29.6250	+0.322%	9,737	+23.187%
2025-07-21	29.6750	29.710000	29.520000	29.5300	+0.328%	39,897	+23.583%
2025-07-18	29.6000	29.600000	29.433400	29.4334	-0.607%	866	+23.989%
2025-07-17	29.3900	29.613300	29.370000	29.6133	+0.518%	4,246	+23.236%
2025-07-16	29.2200	29.460800	29.220000	29.4608	+0.261%	3,329	+23.873%
2025-07-15	29.3300	29.400000	29.300000	29.3842	+1.124%	6,010	+24.196%
2025-07-14	29.1000	29.100000	29.000000	29.0576	+0.200%	4,462	+25.592%
2025-07-11	29.0100	29.010000	28.940000	28.9997	-0.839%	1,207	+25.843%
2025-07-10	29.1550	29.245000	29.095000	29.2450	+0.315%	4,392	+24.787%
2025-07-09	29.1500	29.180000	29.130000	29.1532	+0.059%	12,898	+25.180%
2025-07-08	29.1600	29.160000	29.110000	29.1360	+0.590%	1,652	+25.254%
2025-07-07	29.0900	29.165000	28.910000	28.9650	-1.059%	5,013	+25.994%
2025-07-03	29.2700	29.340000	29.270000	29.2751	-0.058%	4,651	+24.659%
2025-07-02	29.1000	29.292100	29.100000	29.2921	-0.061%	5,025	+24.587%
2025-07-01	29.3600	29.360000	29.230000	29.3100	-0.037%	7,889	+24.511%
2025-06-30	29.2400	29.320800	29.210000	29.3208	+0.551%	3,941	+24.465%
2025-06-27	29.1600	29.237100	29.110000	29.1600	-0.376%	4,798	+25.151%
2025-06-26	29.1300	29.293600	29.130000	29.2700	+0.567%	4,785	+24.681%
2025-06-25	29.0600	29.110000	29.060000	29.1050	-0.064%	2,461	+25.388%
2025-06-24	28.7700	29.127200	28.770000	29.1236	+2.548%	7,308	+25.308%
2025-06-23	28.0800	28.400000	28.045000	28.4000	+1.140%	5,958	+28.500%
2025-06-20	28.3900	28.390000	28.080000	28.0800	-0.355%	3,485	+29.965%
2025-06-18	28.2400	28.290000	28.180000	28.1800	+0.102%	5,177	+29.504%
2025-06-17	28.3800	28.380000	28.140000	28.1512	-1.506%	3,090	+29.636%
2025-06-16	28.7300	28.732900	28.580000	28.5816	+1.635%	5,831	+27.684%
2025-06-13	28.1800	28.280000	28.121700	28.1217	-1.845%	13,188	+29.772%
2025-06-12	28.5917	28.655000	28.591700	28.6504	-0.450%	3,624	+27.377%
2025-06-11	28.8500	28.900000	28.750100	28.7800	+0.052%	5,605	+26.804%
2025-06-10	28.6600	28.765100	28.660000	28.7651	+0.540%	2,593	+26.869%
2025-06-09	28.5000	28.650000	28.500000	28.6105	+0.800%	1,770	+27.555%
2025-06-06	28.3100	28.383500	28.267500	28.3835	+0.722%	6,723	+28.575%
2025-06-05	28.2300	28.270000	28.180000	28.1800	+0.392%	18,619	+29.504%
2025-06-04	27.9800	28.070000	27.980000	28.0700	+0.907%	690	+30.011%
2025-06-03	27.7000	27.835000	27.700000	27.8176	+0.095%	1,775	+31.191%
2025-06-02	27.6000	27.791300	27.600000	27.7913	+0.987%	5,890	+31.315%
2025-05-30	27.5300	27.530000	27.390000	27.5196	-1.293%	3,323	+32.611%
2025-05-29	27.9700	28.000000	27.820000	27.8802	+0.545%	11,967	+30.896%
2025-05-28	27.8100	27.810000	27.690000	27.7290	-0.613%	14,537	+31.610%
2025-05-27	27.9000	27.940000	27.770900	27.8999	-0.115%	4,513	+30.804%
2025-05-23	27.7914	27.950000	27.791400	27.9319	+0.242%	3,034	+30.654%
2025-05-22	27.7000	29.100000	27.700000	27.8644	-0.201%	4,524	+30.970%
2025-05-21	28.0600	28.100000	27.900000	27.9204	-0.593%	5,778	+30.708%
2025-05-20	28.0000	28.090000	28.000000	28.0869	-0.141%	12,003	+29.933%
2025-05-19	27.9700	28.126600	27.970000	28.1266	+0.215%	2,651	+29.749%
2025-05-16	28.0400	28.066200	27.961100	28.0662	-0.092%	4,137	+30.029%
2025-05-15	27.9900	28.100000	27.950000	28.0920	-0.135%	20,520	+29.909%
2025-05-14	28.1000	28.160000	28.090000	28.1301	+0.607%	4,351	+29.733%
2025-05-13	27.7800	27.990000	27.780000	27.9605	+0.759%	1,877	+30.520%
2025-05-12	27.6400	27.762200	27.640000	27.7500	+2.911%	8,337	+31.510%
2025-05-09	27.1550	27.155000	26.965000	26.9650	+0.736%	781	+35.339%
2025-05-08	26.8864	26.886400	26.731200	26.7679	-0.238%	2,534	+36.335%
2025-05-07	26.9000	26.900000	26.770000	26.8317	-0.844%	2,197	+36.011%
2025-05-06	26.9400	27.140000	26.940000	27.0600	-0.578%	24,632	+34.864%
2025-05-05	27.2773	27.277300	27.191200	27.2173	+0.470%	11,912	+34.084%
2025-05-02	27.2700	27.270000	26.990000	27.0900	+2.192%	3,673	+34.714%
2025-05-01	26.4600	26.610000	26.420000	26.5090	+0.368%	6,131	+37.667%
2025-04-30	26.2300	26.411800	26.160000	26.4118	-0.105%	1,340	+38.173%
2025-04-29	26.3971	26.483500	26.390000	26.4396	+0.530%	3,095	+38.028%
2025-04-28	26.3900	26.390000	26.180000	26.3001	+0.191%	4,706	+38.760%
2025-04-25	26.1110	26.249900	26.110000	26.2499	-0.663%	2,402	+39.026%
2025-04-24	26.1600	26.425000	26.160000	26.4250	+1.259%	3,006	+38.104%
2025-04-23	26.2600	26.300000	26.050000	26.0964	+1.344%	7,097	+39.843%
2025-04-22	25.4715	25.815000	25.471500	25.7503	+2.236%	4,896	+41.723%
2025-04-21	25.2800	25.280000	25.040000	25.1870	-0.184%	2,025	+44.893%
2025-04-17	25.2800	25.300000	25.233400	25.2334	+0.941%	1,191	+44.626%
2025-04-16	25.1141	25.229200	24.840000	24.9982	-1.354%	8,812	+45.987%
2025-04-15	25.3643	25.443900	25.320900	25.3413	+0.100%	3,199	+44.010%
2025-04-14	25.2700	25.390000	25.190000	25.3160	+0.997%	2,609	+44.154%
2025-04-11	24.6831	25.066000	24.683100	25.0660	+2.603%	2,402	+45.592%
2025-04-10	24.8050	24.805000	24.120000	24.4300	-2.553%	24,708	+49.382%
2025-04-09	23.3200	25.070000	23.200000	25.0700	+8.200%	6,957	+45.569%
2025-04-08	24.2000	24.210000	23.000000	23.1700	-1.729%	17,807	+57.506%
2025-04-07	23.3200	24.180000	23.260000	23.5777	-3.163%	21,592	+54.782%
2025-04-04	24.7800	24.780000	24.260000	24.3479	-5.917%	14,332	+49.886%
2025-04-03	25.9500	26.020000	25.879100	25.8791	-1.967%	8,065	+41.018%
2025-04-02	26.3100	26.441400	26.310000	26.3983	+0.511%	8,708	+38.244%
2025-04-01	26.1400	26.310000	26.140000	26.2642	+0.345%	1,710	+38.950%
2025-03-31	25.9200	26.185000	25.920000	26.1738	-0.271%	5,773	+39.430%
2025-03-28	26.3900	26.399000	26.220100	26.2450	-2.069%	5,857	+39.052%
2025-03-27	26.7000	26.870000	26.700000	26.7996	+0.425%	5,785	+36.174%
2025-03-26	26.8050	26.850000	26.635000	26.6861	-1.016%	5,038	+36.753%
2025-03-25	27.0000	27.040000	26.950000	26.9600	-0.204%	3,430	+35.364%
2025-03-24	27.0300	27.080000	26.980000	27.0150	+0.478%	24,807	+35.088%
2025-03-21	26.8100	26.910300	26.800000	26.8864	-0.550%	5,036	+35.734%
2025-03-20	26.9950	27.035000	26.980000	27.0350	-0.961%	11,327	+34.988%
2025-03-19	27.2499	27.310000	27.160000	27.2973	+0.674%	3,841	+33.691%
2025-03-18	26.9950	27.135000	26.995000	27.1146	-0.387%	2,480	+34.592%
2025-03-17	26.7700	27.270000	26.770000	27.2200	+1.919%	16,764	+34.071%
2025-03-14	26.5200	26.707500	26.520000	26.7075	+1.937%	13,071	+36.644%
2025-03-13	26.1000	26.260000	26.100000	26.2000	-0.418%	8,994	+39.290%
2025-03-12	26.2200	26.330000	26.160000	26.3100	+0.741%	15,650	+38.708%
2025-03-11	26.1000	26.190000	25.870000	26.1164	+1.305%	4,665	+39.736%
2025-03-10	26.0000	26.000000	25.727500	25.7800	-2.992%	6,558	+41.560%
2025-03-07	26.4700	26.580000	26.280000	26.5750	+0.508%	7,292	+37.325%
2025-03-06	26.6700	26.680000	26.440700	26.4407	-1.102%	4,512	+38.022%
2025-03-05	26.3100	26.735400	26.310000	26.7354	+3.358%	7,707	+36.501%
2025-03-04	25.7000	26.050000	25.530000	25.8669	+1.317%	12,075	+41.084%
2025-03-03	25.9800	26.010000	25.480000	25.5306	-1.004%	8,358	+42.943%
2025-02-28	25.6900	25.800000	25.580000	25.7896	-1.293%	6,175	+41.507%
2025-02-27	26.5000	26.500000	26.127400	26.1274	-1.954%	5,538	+39.678%
2025-02-26	26.6500	26.810000	26.605000	26.6480	+0.978%	51,521	+36.949%
2025-02-25	26.5200	26.520000	26.320000	26.3898	-0.346%	6,005	+38.289%
2025-02-24	26.8300	26.830000	26.481400	26.4814	-1.739%	5,841	+37.810%
2025-02-21	27.1800	27.265000	26.900000	26.9500	-0.554%	7,296	+35.414%
2025-02-20	27.0500	27.210000	26.960000	27.1000	+0.630%	10,929	+34.665%
2025-02-19	27.0100	27.030000	26.910000	26.9303	-0.420%	11,489	+35.513%
2025-02-18	27.1500	27.150000	27.025000	27.0439	+0.237%	38,492	+34.944%

.dark-mode .BSkDZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSkDZk{ 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