Dark

EMCR
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
stock NYSE ETF

At Close

Aug 6, 2026

0.00USD-100.000%(-42.67)1,318

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.67)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

43.09USD+1.729%(+0.73)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.0000	43.0925	42.9740	43.0925	+1.001%	1,318	0.000%
2026-08-06	42.8550	43.0600	42.6500	42.6654	-1.100%	2,335	+1.001%
2026-08-05	43.2500	43.2500	43.1400	43.1400	-0.546%	944	-0.110%
2026-08-04	43.1200	43.4250	43.1199	43.3769	+2.375%	605	-0.656%
2026-08-03	41.9900	42.3800	41.7700	42.3706	+0.851%	4,749	+1.704%
2026-07-31	42.0200	42.1360	41.9583	42.0129	+0.755%	2,763	+2.570%
2026-07-30	41.2500	41.6982	41.2500	41.6982	+3.654%	5,205	+3.344%
2026-07-29	40.3150	40.5700	40.2284	40.2284	-1.906%	697	+7.120%
2026-07-28	40.9800	41.0102	40.4800	41.0102	-1.692%	4,525	+5.078%
2026-07-27	41.3400	41.7160	41.3400	41.7160	+0.594%	2,029	+3.300%
2026-07-24	41.7100	41.8480	41.4697	41.4697	-1.847%	2,297	+3.913%
2026-07-23	42.2800	42.2800	42.2500	42.2500	-0.716%	551	+1.994%
2026-07-22	42.3600	42.6500	42.3600	42.5548	-0.568%	1,393	+1.264%
2026-07-21	42.7200	42.7980	42.6650	42.7980	+2.552%	1,738	+0.688%
2026-07-20	40.6500	41.8001	40.6500	41.7331	+0.278%	932	+3.257%
2026-07-17	41.2300	41.8300	41.2300	41.6175	-1.463%	1,784	+3.544%
2026-07-16	42.5296	42.5300	42.2350	42.2356	-1.727%	1,894	+2.029%
2026-07-15	43.1100	43.4100	42.8800	42.9777	-0.191%	13,833	+0.267%
2026-07-14	43.0000	43.0900	42.9700	43.0600	+1.175%	4,431	+0.075%
2026-07-13	42.8200	42.9800	42.4500	42.5600	-3.219%	3,067	+1.251%
2026-07-10	43.8900	44.0600	43.8050	43.9755	+0.222%	5,672	-2.008%
2026-07-09	43.9350	43.9350	43.8399	43.8782	+0.943%	2,322	-1.791%
2026-07-08	43.3350	43.4681	43.3350	43.4681	+1.028%	809	-0.864%
2026-07-07	43.4400	43.4400	42.9501	43.0257	-2.702%	770	+0.155%
2026-07-06	44.1300	44.3300	44.1300	44.2206	+2.941%	6,479	-2.551%
2026-07-02	43.6800	43.6800	42.6600	42.9574	-1.655%	1,466	+0.314%
2026-07-01	43.9700	43.9900	43.6804	43.6804	-2.274%	2,064	-1.346%
2026-06-30	44.6799	44.7600	44.6799	44.6966	+1.453%	1,626	-3.589%
2026-06-29	43.4100	44.0566	43.4100	44.0566	+0.563%	1,317	-2.188%
2026-06-26	43.8000	44.0000	43.8000	43.8098	-1.329%	3,771	-1.637%
2026-06-25	45.0400	45.0400	44.1550	44.4000	+1.625%	52,646	-2.945%
2026-06-24	43.6700	43.9000	43.4000	43.6900	-0.004%	1,238	-1.368%
2026-06-23	43.5100	44.1500	43.3500	43.6916	-5.027%	6,051	-1.371%
2026-06-22	46.2700	46.2700	46.0044	46.0044	+0.425%	1,083	-6.330%
2026-06-18	45.8200	45.8400	45.3900	45.8099	+2.518%	1,615	-5.932%
2026-06-17	45.5400	45.5400	44.6849	44.6849	-0.325%	3,033	-3.564%
2026-06-16	44.9100	45.0200	44.8300	44.8304	-1.633%	1,304	-3.877%
2026-06-15	45.5400	45.5747	45.5400	45.5747	+3.044%	872	-5.446%
2026-06-12	44.0150	44.2282	43.9600	44.2282	+0.233%	934	-2.568%
2026-06-11	44.1252	44.1252	44.1252	44.1252	+3.940%	272	-2.340%
2026-06-10	43.1800	43.5000	42.4524	42.4524	-1.452%	1,647	+1.508%
2026-06-09	43.7200	43.7200	42.9700	43.0778	-0.024%	2,093	+0.034%
2026-06-08	43.3100	43.3100	43.0398	43.0881	+1.609%	1,375	+0.010%
2026-06-05	43.2400	43.2400	42.4059	42.4059	-6.114%	2,813	+1.619%
2026-06-04	44.8300	45.2300	44.8300	45.1675	-0.874%	1,291	-4.594%
2026-06-03	45.4800	45.6000	45.4600	45.5656	-1.344%	1,603	-5.428%
2026-06-02	46.0000	46.2400	46.0000	46.1865	+1.069%	1,687	-6.699%
2026-06-01	45.5500	45.7600	45.5500	45.6978	+1.969%	388	-5.701%
2026-05-29	44.9800	44.9800	44.6900	44.8153	+0.088%	2,627	-3.844%
2026-05-28	44.7758	44.7758	44.7758	44.7758	+0.479%	352	-3.759%
2026-05-27	44.6000	44.6000	44.4200	44.5624	-0.222%	735	-3.299%
2026-05-26	44.2700	44.6615	44.2700	44.6615	+3.495%	1,361	-3.513%
2026-05-22	43.5700	43.5700	43.1534	43.1534	-0.198%	1,149	-0.141%
2026-05-21	42.8600	43.4191	42.8600	43.2392	+0.621%	2,530	-0.339%
2026-05-20	42.1200	42.9725	42.1200	42.9725	+1.937%	803	+0.279%
2026-05-19	42.0400	42.2900	41.7899	42.1560	-0.833%	1,901	+2.222%
2026-05-18	42.7700	42.7700	42.4000	42.5100	-0.393%	1,448	+1.370%
2026-05-15	42.7200	42.7200	42.6779	42.6779	-3.345%	766	+0.971%
2026-05-14	44.1549	44.1549	44.1549	44.1549	-0.065%	203	-2.406%
2026-05-13	43.3000	44.1836	43.3000	44.1836	+2.154%	2,464	-2.469%
2026-05-12	43.7000	43.7000	42.9100	43.2521	-2.816%	1,944	-0.369%
2026-05-11	44.1500	44.5800	44.1500	44.5052	+0.350%	7,261	-3.174%
2026-05-08	44.2500	44.3550	44.2500	44.3500	+1.728%	1,145	-2.835%
2026-05-07	43.9401	43.9650	43.5450	43.5967	-1.148%	1,172	-1.157%
2026-05-06	43.6300	44.1029	43.6300	44.1029	+3.068%	4,782	-2.291%
2026-05-05	42.7200	42.8000	42.7050	42.7900	+2.050%	654	+0.707%
2026-05-04	42.4195	42.4195	41.9305	41.9305	-0.342%	1,452	+2.771%
2026-05-01	42.2594	42.2594	42.0400	42.0742	+0.113%	2,092	+2.420%
2026-04-30	41.3800	42.0266	41.3800	42.0266	+2.196%	1,562	+2.536%
2026-04-29	41.3100	41.4188	41.1150	41.1236	-0.309%	2,477	+4.788%
2026-04-28	41.2511	41.2511	41.2511	41.2511	-1.148%	308	+4.464%
2026-04-27	41.7700	41.7700	41.6300	41.7300	+0.005%	617	+3.265%
2026-04-24	41.6300	41.7600	41.6299	41.7280	+2.059%	6,945	+3.270%
2026-04-23	41.2191	41.2300	40.8863	40.8863	-1.786%	892	+5.396%
2026-04-22	41.2000	41.6298	41.2000	41.6298	+1.561%	574	+3.514%
2026-04-21	41.6050	41.6050	40.9900	40.9900	-1.417%	4,134	+5.129%
2026-04-20	41.8900	41.8900	41.5499	41.5793	-0.554%	738	+3.639%
2026-04-17	41.9500	42.2600	41.7950	41.8110	+1.860%	3,590	+3.065%
2026-04-16	41.1600	41.1600	41.0200	41.0476	+0.526%	5,980	+4.982%
2026-04-15	40.8300	40.8800	40.8299	40.8330	+0.083%	2,438	+5.534%
2026-04-14	40.6350	40.8400	40.6350	40.7992	+1.829%	1,906	+5.621%
2026-04-13	39.6800	40.0664	39.6799	40.0664	+0.669%	6,937	+7.553%
2026-04-10	39.6600	39.8300	39.6600	39.8000	+0.535%	8,678	+8.273%
2026-04-09	39.2800	39.6500	39.2800	39.5882	-0.122%	2,934	+8.852%
2026-04-08	39.6700	39.6700	39.4150	39.6366	+5.255%	1,468	+8.719%
2026-04-07	37.3400	37.6578	37.3060	37.6578	+0.236%	1,436	+14.432%
2026-04-06	37.6900	37.6900	37.5400	37.5692	+0.779%	1,494	+14.702%
2026-04-02	37.0100	37.2789	37.0100	37.2789	-1.139%	1,907	+15.595%
2026-04-01	37.7550	37.7550	37.7085	37.7085	+0.854%	1,049	+14.278%
2026-03-31	36.6400	37.3892	36.5500	37.3892	+3.312%	5,714	+15.254%
2026-03-30	36.6200	36.6200	36.1906	36.1906	-1.010%	4,844	+19.071%
2026-03-27	36.7450	36.8798	36.4500	36.5600	-0.366%	2,602	+17.868%
2026-03-26	36.9300	36.9300	36.6942	36.6942	-3.355%	2,402	+17.437%
2026-03-25	38.1400	38.1600	37.9500	37.9680	+1.598%	6,355	+13.497%
2026-03-24	37.2450	37.6586	37.2450	37.3709	-1.668%	1,070	+15.310%
2026-03-23	38.0700	38.1400	37.7350	38.0048	+2.999%	876	+13.387%
2026-03-20	37.4400	37.4401	36.8982	36.8982	-3.635%	17,069	+16.788%
2026-03-19	37.9300	38.4200	37.6800	38.2900	0.000%	252,180	+12.542%
2026-03-18	38.8100	38.8100	38.2900	38.2900	-2.176%	752	+12.542%
2026-03-17	39.1800	39.2400	39.1417	39.1417	+0.456%	1,640	+10.094%
2026-03-16	39.0400	39.0400	38.8700	38.9640	+2.726%	964	+10.596%
2026-03-13	38.4801	38.5050	37.9300	37.9300	-0.309%	2,006	+13.611%
2026-03-12	38.2100	38.2400	38.0475	38.0475	-3.005%	1,223	+13.260%
2026-03-11	39.4100	39.4100	39.0700	39.2263	+0.029%	1,303	+9.856%
2026-03-10	39.6900	39.7850	39.2149	39.2149	+0.861%	2,941	+9.888%
2026-03-09	38.0000	38.8800	37.8390	38.8800	+1.968%	1,914	+10.835%
2026-03-06	37.9500	38.3200	37.8890	38.1295	-0.419%	2,900	+13.016%
2026-03-05	38.7200	38.7520	37.8901	38.2900	-2.431%	7,969	+12.542%
2026-03-04	38.6800	39.4401	38.6800	39.2442	+1.198%	9,528	+9.806%
2026-03-03	38.6300	38.8800	37.8700	38.7797	-4.975%	4,308	+11.121%
2026-03-02	40.2800	41.0100	40.2800	40.8100	-1.540%	5,702	+5.593%
2026-02-27	41.1801	41.4800	41.1801	41.4485	-0.412%	3,399	+3.966%
2026-02-26	41.5400	41.6200	41.2700	41.6200	-0.918%	10,000	+3.538%
2026-02-25	41.9094	42.0350	41.9000	42.0055	+0.999%	2,356	+2.588%
2026-02-24	41.3500	41.6500	41.2811	41.5900	+1.356%	9,688	+3.613%
2026-02-23	41.3900	41.3900	40.9900	41.0337	-1.028%	2,946	+5.017%
2026-02-20	41.0600	41.4699	41.0600	41.4600	+1.667%	3,162	+3.938%
2026-02-19	40.6194	40.7800	40.5700	40.7800	-0.229%	6,713	+5.671%
2026-02-18	41.0008	41.0550	40.7800	40.8734	+0.431%	4,680	+5.429%
2026-02-17	40.6600	40.7500	40.3000	40.6980	-0.174%	2,805	+5.884%
2026-02-13	40.4900	40.7689	40.4900	40.7689	+0.169%	1,512	+5.699%
2026-02-12	41.4600	41.4600	40.6100	40.7000	-0.952%	6,056	+5.878%
2026-02-11	40.9400	41.1047	40.8100	41.0913	+1.250%	1,191	+4.870%
2026-02-10	40.6400	40.7400	40.5841	40.5841	+0.091%	1,277	+6.181%
2026-02-09	40.2700	40.5471	40.2700	40.5471	+0.885%	964	+6.278%
2026-02-06	39.7000	40.1915	39.7000	40.1915	+2.612%	2,985	+7.218%
2026-02-05	39.1284	39.4700	39.1150	39.1685	-0.429%	4,837	+10.018%
2026-02-04	39.7700	39.7700	39.1700	39.3373	-1.461%	4,915	+9.546%
2026-02-03	40.0100	40.0100	39.6000	39.9204	-0.037%	3,858	+7.946%
2026-02-02	39.0500	40.0150	39.0500	39.9353	+0.447%	4,096	+7.906%
2026-01-30	40.3100	40.3100	39.7574	39.7574	-1.809%	1,189	+8.389%
2026-01-29	40.3500	40.4999	40.2300	40.4900	-0.565%	10,510	+6.428%
2026-01-28	40.6916	40.7800	40.5401	40.7200	+0.412%	2,618	+5.826%
2026-01-27	40.4200	40.5529	40.3500	40.5529	+1.764%	7,348	+6.262%
2026-01-26	39.7700	39.8850	39.7700	39.8500	+0.150%	11,727	+8.137%
2026-01-23	39.4801	39.7950	39.4801	39.7905	+0.634%	59,576	+8.298%
2026-01-22	39.4392	39.6300	39.4392	39.5398	+0.971%	3,484	+8.985%
2026-01-21	39.1450	39.2800	39.1250	39.1594	+1.668%	3,187	+10.044%
2026-01-20	38.7500	38.8000	38.5170	38.5170	-1.162%	4,622	+11.879%
2026-01-16	39.2000	39.2000	38.8485	38.9700	-0.460%	6,743	+10.579%
2026-01-15	38.8300	39.2700	38.8300	39.1500	+0.642%	3,007	+10.070%
2026-01-14	39.0100	39.0100	38.7700	38.9001	+0.280%	50,639	+10.777%
2026-01-13	38.9000	38.9000	38.7800	38.7916	-0.812%	2,180	+11.087%
2026-01-12	38.7780	39.1091	38.7780	39.1091	+1.548%	2,110	+10.185%
2026-01-09	38.4600	38.5300	38.4600	38.5129	+0.421%	1,144	+11.891%
2026-01-08	38.2800	38.3516	38.2800	38.3516	-0.152%	2,526	+12.362%
2026-01-07	38.3800	38.4600	38.3799	38.4100	-0.678%	1,758	+12.191%
2026-01-06	38.7100	38.7500	38.6200	38.6723	+0.939%	5,254	+11.430%
2026-01-05	38.0650	38.3950	38.0650	38.3125	+1.226%	2,634	+12.476%
2026-01-02	37.7692	37.8700	37.7692	37.8483	+2.338%	2,691	+13.856%
2025-12-31	36.9861	37.0400	36.9650	36.9836	-0.266%	2,019	+16.518%
2025-12-30	36.8900	37.1200	36.8900	37.0822	+0.523%	1,733	+16.208%
2025-12-29	36.8500	36.9200	36.8000	36.8894	-0.407%	4,916	+16.815%
2025-12-26	36.7600	37.0400	36.7600	37.0400	+0.762%	1,815	+16.340%
2025-12-24	36.6450	36.7600	36.6450	36.7600	+0.317%	818	+17.227%
2025-12-23	36.4900	36.6437	36.4600	36.6437	+0.376%	2,832	+17.599%
2025-12-22	36.4700	36.5100	36.4500	36.5066	+0.447%	1,470	+18.040%
2025-12-19	35.1700	36.3799	35.1700	36.3440	+0.176%	2,149	+18.568%
2025-12-18	36.4000	36.4000	36.2801	36.2801	+1.256%	945	+18.777%
2025-12-17	36.5600	36.5600	35.8302	35.8302	-0.799%	2,168	+20.269%
2025-12-16	36.1189	36.1189	36.1189	36.1189	-0.691%	386	+19.307%
2025-12-15	36.9000	36.9000	36.3701	36.3701	-0.227%	3,978	+18.483%
2025-12-12	36.4600	36.4600	36.4300	36.4530	-1.279%	1,149	+18.214%
2025-12-11	36.7701	36.9254	36.7701	36.9254	-0.447%	532	+16.702%
2025-12-10	36.8315	37.0913	36.8315	37.0913	+0.874%	825	+16.180%
2025-12-09	36.7050	36.7700	36.6950	36.7700	+0.070%	7,098	+17.195%
2025-12-08	36.7000	36.7444	36.7000	36.7444	-0.232%	864	+17.276%
2025-12-05	36.8000	36.9428	36.8000	36.8300	+0.628%	9,161	+17.004%
2025-12-04	36.6050	36.6050	36.6000	36.6000	+0.168%	2,070	+17.739%
2025-12-03	36.6100	36.6100	36.3950	36.5386	-0.197%	3,538	+17.937%
2025-12-02	36.5100	36.6106	36.5000	36.6106	+0.171%	2,043	+17.705%
2025-12-01	36.5500	36.5650	36.5387	36.5480	-0.131%	1,547	+17.907%
2025-11-28	36.7000	36.7000	36.4900	36.5959	+0.181%	1,701	+17.752%
2025-11-26	36.3700	36.5600	36.3600	36.5296	+0.701%	3,958	+17.966%
2025-11-25	36.2500	36.2754	36.2500	36.2754	+0.397%	12,835	+18.793%
2025-11-24	35.9850	36.1321	35.9850	36.1321	+1.165%	3,400	+19.264%
2025-11-21	35.4000	35.7160	35.3500	35.7160	+0.001%	3,354	+20.653%
2025-11-20	36.5400	36.5400	35.7155	35.7155	-1.538%	1,608	+20.655%
2025-11-19	36.2500	36.2735	36.2399	36.2735	-0.406%	613	+18.799%
2025-11-18	36.5100	36.5100	36.2250	36.4212	-1.257%	1,487	+18.317%
2025-11-17	36.9000	36.9000	36.8800	36.8850	-0.342%	1,281	+16.829%
2025-11-14	37.0800	37.1200	36.9600	37.0114	-0.369%	15,094	+16.430%
2025-11-13	37.4500	37.4500	37.1485	37.1485	-0.892%	6,429	+16.001%
2025-11-12	37.5500	37.5501	37.4207	37.4829	-0.192%	1,451	+14.966%
2025-11-11	37.5589	37.6000	37.5550	37.5550	+0.087%	1,502	+14.745%
2025-11-10	37.4800	37.5499	37.4100	37.5224	+1.747%	5,457	+14.845%
2025-11-07	36.8900	36.8900	36.5520	36.8783	-0.434%	1,176	+16.851%
2025-11-06	37.4800	37.4800	37.0000	37.0391	-0.832%	2,371	+16.343%
2025-11-05	37.1800	37.3900	37.1800	37.3497	+0.929%	986	+15.376%
2025-11-04	37.2400	37.2400	36.9700	37.0059	-1.649%	3,566	+16.448%
2025-11-03	37.2200	37.6600	37.2200	37.6262	+0.272%	2,368	+14.528%
2025-10-31	37.5299	37.5299	37.5241	37.5241	-0.122%	2,669	+14.840%
2025-10-30	37.7000	37.7000	37.5250	37.5700	-0.966%	3,128	+14.699%
2025-10-29	38.0200	38.1200	37.9363	37.9363	+0.490%	1,323	+13.592%
2025-10-28	37.8200	37.8200	37.7512	37.7512	-0.062%	580	+14.149%
2025-10-27	37.7000	37.8268	37.7000	37.7745	+1.097%	4,537	+14.078%
2025-10-24	37.4400	37.4400	37.3400	37.3645	+0.829%	1,381	+15.330%
2025-10-23	36.9400	37.0574	36.9400	37.0574	+0.946%	360	+16.286%
2025-10-22	36.8900	36.9900	36.6500	36.7100	-0.717%	4,402	+17.386%
2025-10-21	37.0250	37.0300	36.9300	36.9750	-0.578%	3,411	+16.545%
2025-10-20	36.8600	37.2922	36.8600	37.1900	+1.057%	2,932	+15.871%
2025-10-17	36.8145	36.8145	36.8010	36.8010	+0.057%	1,048	+17.096%
2025-10-16	36.4900	37.0500	36.4900	36.7800	+0.740%	215,660	+17.163%
2025-10-15	36.5350	36.5350	36.5100	36.5100	+1.204%	2,056	+18.029%
2025-10-14	35.7350	36.1182	35.7350	36.0757	-0.490%	4,539	+19.450%
2025-10-13	36.2200	36.3400	36.2100	36.2535	+3.078%	1,581	+18.864%
2025-10-10	36.4300	36.6300	35.1709	35.1709	-4.036%	1,649	+22.523%
2025-10-09	36.8550	36.8550	36.6000	36.6500	-0.964%	3,609	+17.578%
2025-10-08	36.8500	37.0066	36.8500	37.0066	+0.636%	576	+16.445%
2025-10-07	37.0300	37.0300	36.7550	36.7726	-0.602%	2,382	+17.186%
2025-10-06	37.0500	37.0500	36.9952	36.9952	+0.380%	668	+16.481%
2025-10-03	36.9080	36.9200	36.7400	36.8550	+0.300%	5,941	+16.924%
2025-10-02	36.6000	36.7447	36.6000	36.7447	+0.524%	795	+17.275%
2025-10-01	36.7600	36.7600	36.4300	36.5531	+0.724%	5,957	+17.890%
2025-09-30	36.3300	36.3300	35.9900	36.2904	+0.485%	11,166	+18.744%
2025-09-29	36.1100	36.1790	36.1050	36.1152	+1.080%	1,030	+19.320%
2025-09-26	35.6300	35.7293	35.5100	35.7293	-0.515%	1,846	+20.608%
2025-09-25	35.9500	35.9500	35.8400	35.9144	-0.353%	445	+19.987%
2025-09-24	36.0650	36.0650	36.0416	36.0416	-0.096%	654	+19.563%
2025-09-23	36.2600	36.2600	36.0763	36.0763	-0.134%	840	+19.448%
2025-09-22	35.9900	36.1248	35.9900	36.1248	+0.436%	1,007	+19.288%
2025-09-19	36.0100	36.0990	35.9679	35.9679	-0.329%	836	+19.808%
2025-09-18	36.3200	36.3200	36.0250	36.0865	-0.426%	3,671	+19.414%
2025-09-17	36.5000	36.5000	36.1800	36.2410	+0.558%	3,909	+18.905%
2025-09-16	36.0400	36.0400	36.0400	36.0400	+0.968%	405	+19.569%
2025-09-15	35.9900	35.9900	35.6000	35.6946	+0.752%	2,834	+20.726%
2025-09-12	35.4250	35.4700	35.4250	35.4281	-0.213%	1,787	+21.634%
2025-09-11	35.4400	35.5100	35.4400	35.5038	+1.582%	964	+21.374%
2025-09-10	34.8200	35.0800	34.8200	34.9508	+0.662%	3,254	+23.295%
2025-09-09	34.9500	34.9500	34.7209	34.7209	+0.687%	362	+24.111%
2025-09-08	34.3100	34.4841	34.3100	34.4841	+0.981%	2,476	+24.963%
2025-09-05	34.1450	34.1491	34.1450	34.1491	+1.261%	710	+26.189%
2025-09-04	33.7000	33.7238	33.7000	33.7238	-0.486%	928	+27.781%
2025-09-03	33.8600	33.9099	33.8600	33.8884	+0.232%	779	+27.160%
2025-09-02	33.7100	33.8100	33.6900	33.8100	-0.236%	2,136	+27.455%
2025-08-29	33.9200	33.9200	33.8901	33.8901	-0.317%	770	+27.154%
2025-08-28	33.9300	34.0000	33.9300	33.9979	+0.526%	16,536	+26.750%
2025-08-27	33.6200	33.8302	33.6200	33.8200	-0.930%	25,198	+27.417%
2025-08-26	34.1374	34.1374	34.1374	34.1374	-0.130%	464	+26.233%
2025-08-25	34.2801	34.2801	34.1818	34.1818	-0.199%	383	+26.069%
2025-08-22	33.7700	34.2500	33.7700	34.2500	+1.891%	1,154	+25.818%
2025-08-21	33.6400	33.6900	33.5800	33.6145	-0.158%	1,065	+28.196%
2025-08-20	33.6720	33.6720	33.6200	33.6676	-0.096%	833	+27.994%
2025-08-19	33.9091	33.9091	33.7000	33.7000	-0.824%	841	+27.871%
2025-08-18	34.1700	34.1700	33.9615	33.9800	+0.546%	1,237	+26.817%
2025-08-15	33.8000	33.8000	33.7400	33.7955	+0.406%	676	+27.510%
2025-08-14	33.8800	33.8800	33.6250	33.6589	-1.283%	2,085	+28.027%
2025-08-13	34.2300	34.2300	34.0400	34.0964	+1.324%	1,183	+26.384%
2025-08-12	33.6500	33.6509	33.6500	33.6509	+1.206%	507	+28.057%
2025-08-11	33.2938	33.2938	33.2499	33.2499	-0.300%	1,492	+29.602%
2025-08-08	33.2752	33.3900	33.2752	33.3499	-0.084%	12,218	+29.213%
2025-08-07	33.4082	33.4082	33.3183	33.3778	+0.699%	1,904	+29.105%
2025-08-06	33.2080	33.2080	33.1461	33.1461	+0.305%	445	+30.008%
2025-08-05	33.0452	33.0452	33.0452	33.0452	+0.550%	322	+30.405%
2025-08-04	32.8800	32.8900	32.8645	32.8645	+1.215%	1,061	+31.122%
2025-08-01	32.5700	32.5700	32.3996	32.4700	-0.895%	2,804	+32.715%
2025-07-31	33.0400	33.0400	32.7633	32.7633	-0.250%	2,012	+31.527%
2025-07-30	32.9900	32.9900	32.8453	32.8453	-1.039%	1,616	+31.198%
2025-07-29	33.3400	33.3400	33.1700	33.1901	+0.138%	3,681	+29.835%
2025-07-28	33.1700	33.2000	33.1350	33.1445	-0.646%	1,841	+30.014%
2025-07-25	33.2832	33.3600	33.2832	33.3600	-0.174%	1,353	+29.174%
2025-07-24	33.4200	33.4800	33.4182	33.4182	-0.437%	898	+28.949%
2025-07-23	33.4200	33.5650	33.4200	33.5650	+1.086%	905	+28.385%
2025-07-22	33.2044	33.2044	33.2044	33.2044	-0.134%	270	+29.779%
2025-07-21	33.2700	33.3000	33.2489	33.2489	+0.542%	583	+29.606%
2025-07-18	33.2591	33.2591	33.0696	33.0696	-0.122%	4,063	+30.309%
2025-07-17	33.0900	33.1100	33.0900	33.1100	+0.623%	522	+30.150%
2025-07-16	32.6800	32.9051	32.6800	32.9051	+0.310%	985	+30.960%
2025-07-15	32.8200	32.8400	32.7420	32.8035	+1.071%	2,952	+31.366%
2025-07-14	32.4000	32.4560	32.4000	32.4560	+0.159%	445	+32.772%
2025-07-11	32.4150	32.4150	32.4045	32.4045	-0.201%	323	+32.983%
2025-07-10	32.4000	32.5300	32.3801	32.4697	+0.294%	639	+32.716%
2025-07-09	32.4280	32.4280	32.3745	32.3745	-0.190%	594	+33.106%
2025-07-08	32.4900	32.4900	32.4361	32.4361	+0.577%	801	+32.854%
2025-07-07	32.4000	32.4150	32.1200	32.2500	-1.235%	2,305	+33.620%
2025-07-03	32.7000	32.7000	32.6218	32.6533	+0.538%	626	+31.970%
2025-07-02	32.3000	32.4785	32.3000	32.4785	+0.151%	1,306	+32.680%
2025-07-01	32.4700	32.4900	32.4100	32.4294	+0.145%	2,075	+32.881%
2025-06-30	32.2400	32.4400	32.2400	32.3823	+0.221%	1,430	+33.074%
2025-06-27	32.2800	32.3900	32.2700	32.3109	-0.261%	3,463	+33.368%
2025-06-26	32.5700	32.5700	32.3356	32.3956	+0.330%	4,837	+33.020%
2025-06-25	32.2990	32.2990	32.2892	32.2892	+0.122%	524	+33.458%
2025-06-24	31.9900	32.2700	31.9900	32.2500	+2.681%	2,170	+33.620%
2025-06-23	31.2589	31.4081	31.2250	31.4081	+0.861%	1,553	+37.202%
2025-06-20	31.3480	31.3480	31.1000	31.1400	-2.427%	5,503	+38.383%
2025-06-18	32.0200	32.0200	31.9147	31.9147	-0.031%	1,972	+35.024%
2025-06-17	32.1700	32.1700	31.9200	31.9246	-1.223%	5,020	+34.982%
2025-06-16	32.3800	32.3800	32.2800	32.3200	+1.196%	3,755	+33.331%
2025-06-13	31.8980	31.9600	31.8450	31.9380	-1.608%	1,380	+34.925%
2025-06-12	32.4900	32.4900	32.4600	32.4600	0.000%	1,756	+32.756%
2025-06-11	32.5200	32.5200	32.3101	32.4600	+0.599%	2,389	+32.756%
2025-06-10	32.1900	32.2668	32.1800	32.2668	+0.442%	2,622	+33.551%
2025-06-09	32.1249	32.1249	32.1249	32.1249	+0.970%	850	+34.140%
2025-06-06	31.7580	31.8163	31.7580	31.8163	+0.340%	343	+35.442%
2025-06-05	31.8600	31.8600	31.7085	31.7085	+0.542%	1,500	+35.902%
2025-06-04	31.5383	31.5383	31.5377	31.5377	+1.407%	229	+36.638%
2025-06-03	31.1000	31.1000	31.1000	31.1000	+0.032%	446	+38.561%
2025-06-02	30.9800	31.0900	30.9350	31.0900	+0.611%	5,144	+38.606%
2025-05-30	30.9100	30.9100	30.6700	30.9012	-1.151%	463	+39.453%
2025-05-29	31.2600	31.2611	31.2600	31.2611	+0.745%	1,351	+37.847%
2025-05-28	31.1350	31.1350	31.0300	31.0300	-0.655%	2,319	+38.874%
2025-05-27	31.3000	31.3000	31.1501	31.2347	-0.197%	2,016	+37.964%
2025-05-23	31.2200	31.2963	31.2200	31.2963	+0.242%	1,148	+37.692%
2025-05-22	31.1300	31.3400	31.1300	31.2208	-0.253%	1,667	+38.025%
2025-05-21	31.4500	31.5700	31.3000	31.3000	+0.128%	9,570	+37.676%
2025-05-20	31.2000	31.2600	31.1750	31.2600	-0.287%	2,427	+37.852%
2025-05-19	31.0400	31.3500	31.0400	31.3500	+0.320%	1,031	+37.456%
2025-05-16	31.2500	31.2500	31.2500	31.2500	+0.060%	1,399	+37.896%
2025-05-15	31.2800	31.2800	31.2200	31.2313	-0.251%	2,187	+37.979%
2025-05-14	31.3700	31.3700	31.3100	31.3100	+0.482%	151,869	+37.632%
2025-05-13	30.9650	31.1900	30.9650	31.1598	+0.235%	1,890	+38.295%
2025-05-12	31.0900	31.0900	31.0400	31.0868	+2.327%	873	+38.620%
2025-05-09	30.5600	30.5600	30.3532	30.3800	+0.498%	766	+41.845%
2025-05-08	30.2400	30.3040	30.2294	30.2294	+0.034%	3,399	+42.552%
2025-05-07	30.1900	30.2190	30.1900	30.2190	-1.293%	1,676	+42.601%
2025-05-06	30.4800	30.7000	30.4800	30.6150	-0.386%	5,860	+40.756%
2025-05-05	30.8000	30.8000	30.7200	30.7336	+0.875%	860	+40.213%
2025-05-02	30.4487	30.4670	30.4169	30.4670	+2.860%	626	+41.440%
2025-05-01	29.6600	29.6600	29.6100	29.6200	-0.011%	1,731	+45.484%
2025-04-30	29.4400	29.6300	29.4400	29.6233	+0.679%	3,763	+45.468%
2025-04-29	29.4374	29.4374	29.4236	29.4236	+0.300%	2,792	+46.456%
2025-04-28	29.2750	29.3467	29.2500	29.3357	+0.244%	1,978	+46.894%
2025-04-25	29.1110	29.2643	29.1000	29.2643	-0.122%	3,880	+47.253%
2025-04-24	29.3600	29.3600	29.3000	29.3000	+1.174%	690	+47.073%
2025-04-23	29.2700	29.3700	28.9500	28.9600	+0.759%	12,140	+48.800%
2025-04-22	28.8700	28.8700	28.7400	28.7418	+1.641%	25,920	+49.930%
2025-04-21	28.2300	28.2777	28.2300	28.2777	-0.008%	609	+52.390%
2025-04-17	28.3550	28.3600	28.2800	28.2800	+0.624%	5,649	+52.378%
2025-04-16	28.1000	28.1045	27.9800	28.1045	-1.299%	1,993	+53.330%
2025-04-15	28.5700	28.5800	28.4744	28.4744	+0.121%	1,565	+51.338%
2025-04-14	28.3600	28.6300	28.3400	28.4400	+1.427%	19,178	+51.521%
2025-04-11	27.9150	28.1000	27.6500	28.0400	+2.899%	14,510	+53.682%
2025-04-10	27.8500	27.8500	27.0800	27.2500	-3.266%	14,300	+58.138%
2025-04-09	26.2900	28.8800	26.1899	28.1700	+8.421%	42,769	+52.973%
2025-04-08	26.9950	27.1180	25.8800	25.9820	-2.040%	6,829	+65.855%
2025-04-07	26.2800	27.2700	26.2600	26.5231	-3.657%	4,048	+62.472%
2025-04-04	28.2000	28.2000	27.3500	27.5300	-5.420%	6,234	+56.529%
2025-04-03	29.0400	29.2100	29.0400	29.1076	-1.991%	668	+48.046%
2025-04-02	29.6400	29.7300	29.6224	29.6990	+0.199%	4,280	+45.097%
2025-04-01	29.5100	29.7100	29.5099	29.6400	+0.407%	4,270	+45.386%
2025-03-31	29.2900	29.5200	29.2900	29.5200	-0.275%	588	+45.977%
2025-03-28	29.8900	29.9100	29.5200	29.6013	-1.950%	17,257	+45.576%
2025-03-27	30.2700	30.3300	30.1900	30.1900	+0.466%	2,845	+42.738%
2025-03-26	30.2000	30.2750	30.0500	30.0500	-0.595%	1,679	+43.403%
2025-03-25	30.2300	30.3750	30.2300	30.2300	-0.264%	6,481	+42.549%
2025-03-24	30.2600	30.3600	30.2600	30.3100	+0.364%	2,060	+42.173%
2025-03-21	30.1550	30.2000	30.1300	30.2000	-0.705%	1,613	+42.690%
2025-03-20	30.2700	30.4144	30.2700	30.4144	-1.252%	3,036	+41.685%
2025-03-19	30.8200	30.8200	30.6800	30.8000	+0.275%	3,267	+39.911%
2025-03-18	30.8200	30.8200	30.6701	30.7156	-0.626%	1,905	+40.295%
2025-03-17	30.5300	30.9601	30.5300	30.9090	+1.807%	13,243	+39.417%
2025-03-14	30.3400	30.3603	30.2600	30.3603	+1.829%	7,531	+41.937%
2025-03-13	29.8900	29.9000	29.8151	29.8151	-0.487%	6,003	+44.532%
2025-03-12	29.8600	29.9800	29.8500	29.9610	+0.346%	4,123	+43.829%
2025-03-11	29.9500	29.9500	29.8577	29.8577	+0.864%	651	+44.326%
2025-03-10	30.0600	30.0800	29.5900	29.6018	-2.514%	11,611	+45.574%
2025-03-07	30.2900	30.7950	30.0800	30.3653	+0.146%	39,974	+41.914%
2025-03-06	30.4200	30.5300	30.2792	30.3211	-0.440%	5,104	+42.121%
2025-03-05	29.9700	30.4550	29.9700	30.4550	+3.188%	9,334	+41.496%
2025-03-04	29.3000	29.5140	29.3000	29.5140	+0.870%	1,197	+46.007%
2025-03-03	29.5350	29.5350	29.2594	29.2594	-0.883%	817	+47.277%
2025-02-28	29.3740	29.6000	29.3600	29.5200	-1.808%	12,442	+45.977%
2025-02-27	30.2300	30.3100	30.0635	30.0635	-1.683%	1,758	+43.338%
2025-02-26	30.6500	30.7200	30.5781	30.5781	+1.219%	940	+40.926%
2025-02-25	30.2600	30.2600	30.1841	30.2097	-0.047%	924	+42.645%
2025-02-24	30.6300	30.6300	30.2240	30.2240	-1.746%	1,063	+42.577%
2025-02-21	30.9600	30.9600	30.7500	30.7611	+0.069%	2,069	+40.088%
2025-02-20	30.6500	30.7800	30.6000	30.7400	+0.936%	1,840	+40.184%
2025-02-19	30.4450	30.4692	30.4101	30.4550	-0.077%	1,328	+41.496%
2025-02-18	30.5000	30.5000	30.4350	30.4784	+0.522%	5,320	+41.387%

.dark-mode .lP0bgV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lP0bgV{ color: #333333; background-color: white; border: 2px solid #333333; }EMCRXtrackers Emerging Markets Carbon Reduction and Climate Improvers ETFstock NYSE ETF

EMCR
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
stock NYSE ETF