Dark

EMM
Global X Emerging Markets ex-China ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:46:11 PM EDT

42.68USD+0.494%(+0.21)1,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

42.79USD+0.255%(+0.11)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.6800	42.7887	42.6700	42.788700	+0.604%	2,041	0.000%
2026-08-06	42.6600	42.6600	42.4300	42.531600	-0.454%	3,538	+0.604%
2026-08-05	42.8600	42.8900	42.6800	42.725384	-0.429%	3,514	+0.148%
2026-08-04	42.6200	43.1400	42.5350	42.909600	+3.264%	6,049	-0.282%
2026-08-03	41.0600	41.5533	41.0600	41.553300	+1.087%	2,195	+2.973%
2026-07-31	41.0400	41.2678	41.0400	41.106600	+0.691%	1,256	+4.092%
2026-07-30	39.9000	40.9200	39.9000	40.824600	+5.038%	8,400	+4.811%
2026-07-29	39.5000	39.8500	38.8350	38.866500	-3.155%	10,094	+10.091%
2026-07-28	40.2400	40.2400	40.0893	40.132800	-2.190%	1,751	+6.618%
2026-07-27	40.9000	41.0312	40.6850	41.031200	-0.115%	1,163	+4.283%
2026-07-24	41.4100	41.5000	41.0786	41.078600	-1.632%	19,214	+4.163%
2026-07-23	42.0950	42.0950	41.5495	41.760000	-0.945%	2,748	+2.463%
2026-07-22	41.7900	42.2900	41.7900	42.158500	-0.418%	1,742	+1.495%
2026-07-21	41.9900	42.3800	41.9200	42.335300	+4.155%	2,813	+1.071%
2026-07-20	40.9450	40.9800	40.6465	40.646500	-0.592%	12,836	+5.270%
2026-07-17	40.7650	41.3300	40.6901	40.888600	-0.750%	5,749	+4.647%
2026-07-16	41.4500	41.6350	41.0700	41.197400	-2.653%	15,071	+3.863%
2026-07-15	42.5760	42.5760	41.8600	42.320000	-0.587%	15,240	+1.108%
2026-07-14	42.6300	42.6300	42.5700	42.570000	+1.276%	1,379	+0.514%
2026-07-13	42.3800	43.2100	42.0200	42.033600	-3.787%	9,362	+1.796%
2026-07-10	43.4500	43.8000	43.3100	43.688100	+0.626%	4,011	-2.059%
2026-07-09	43.4600	43.4600	43.2250	43.416500	+0.278%	1,575	-1.446%
2026-07-08	42.8600	43.2961	42.7100	43.296100	+0.285%	8,639	-1.172%
2026-07-07	43.8200	43.8200	43.0700	43.172900	-3.567%	14,810	-0.890%
2026-07-06	44.4300	44.8661	44.4300	44.770000	+2.919%	3,081	-4.426%
2026-07-02	44.1600	44.1600	43.0800	43.500100	-1.075%	7,930	-1.635%
2026-07-01	44.3700	44.3700	43.9500	43.972900	-2.820%	5,832	-2.693%
2026-06-30	44.4700	45.3000	44.4700	45.249000	+1.914%	9,195	-5.437%
2026-06-29	44.3500	44.3991	43.9600	44.399100	+0.020%	15,229	-3.627%
2026-06-26	44.2300	44.7950	43.9900	44.390100	-1.633%	6,861	-3.608%
2026-06-25	45.8500	45.8500	45.0550	45.127000	+0.819%	4,749	-5.182%
2026-06-24	44.6000	44.9500	44.2700	44.760300	+0.225%	4,610	-4.405%
2026-06-23	44.3900	45.2800	44.3900	44.659900	-5.601%	14,723	-4.190%
2026-06-22	44.9900	47.5400	44.9900	47.309800	+0.390%	50,021	-9.556%
2026-06-18	46.9450	47.1805	46.8900	47.126000	+3.454%	4,404	-9.204%
2026-06-17	46.1200	46.5250	45.5315	45.552500	+0.230%	6,612	-6.067%
2026-06-16	46.2000	46.3400	45.4480	45.448000	-1.151%	4,966	-5.851%
2026-06-15	45.6500	45.9999	45.6500	45.977000	+3.541%	3,707	-6.935%
2026-06-12	44.3050	44.6500	44.1100	44.404800	+0.595%	3,723	-3.639%
2026-06-11	42.5500	44.1950	42.5500	44.142200	+4.863%	4,387	-3.066%
2026-06-10	42.7850	42.7850	42.0803	42.095300	-2.358%	7,592	+1.647%
2026-06-09	43.8250	43.8400	41.8900	43.112000	+0.016%	9,557	-0.750%
2026-06-08	43.1050	43.1914	43.0000	43.104900	+1.971%	4,275	-0.734%
2026-06-05	43.8900	43.8900	42.1700	42.271600	-6.910%	12,543	+1.223%
2026-06-04	45.0100	45.5400	44.6100	45.409300	-0.265%	5,923	-5.771%
2026-06-03	45.4550	45.7700	45.3200	45.530000	-1.151%	8,744	-6.021%
2026-06-02	45.8715	46.0699	45.8715	46.060000	+0.620%	5,183	-7.102%
2026-06-01	45.3200	45.9950	45.3200	45.776100	+2.270%	10,213	-6.526%
2026-05-29	45.0500	45.0500	44.6450	44.760000	-0.084%	8,096	-4.404%
2026-05-28	44.2800	44.8900	44.0950	44.797600	+0.380%	7,194	-4.484%
2026-05-27	44.7850	44.7850	44.4400	44.627900	+0.178%	5,483	-4.121%
2026-05-26	44.2200	44.5500	44.1000	44.548400	+3.964%	5,381	-3.950%
2026-05-22	43.0700	43.1300	42.8400	42.850000	+0.123%	2,129	-0.143%
2026-05-21	42.5900	42.9900	42.2300	42.797200	+1.203%	3,846	-0.020%
2026-05-20	41.8300	42.3400	41.8300	42.288500	+2.230%	11,691	+1.183%
2026-05-19	41.1400	41.4200	41.0556	41.366100	-1.251%	2,697	+3.439%
2026-05-18	42.5000	42.5000	41.5000	41.890000	-0.006%	3,401	+2.145%
2026-05-15	42.1400	42.1400	41.7600	41.892700	-3.947%	57,595	+2.139%
2026-05-14	43.4000	43.7300	43.3900	43.614300	+1.216%	5,419	-1.893%
2026-05-13	42.6000	43.1999	42.6000	43.090500	+1.485%	7,530	-0.700%
2026-05-12	43.2900	43.2900	42.1000	42.460000	-3.795%	3,387	+0.774%
2026-05-11	44.2600	44.2699	43.3600	44.134900	-0.596%	29,163	-3.050%
2026-05-08	43.9101	44.4100	43.9100	44.399700	+3.112%	29,043	-3.628%
2026-05-07	43.1500	43.6300	43.0000	43.059600	-1.852%	75,679	-0.629%
2026-05-06	43.3600	43.9100	43.3600	43.871900	+3.302%	20,137	-2.469%
2026-05-05	42.0500	42.6800	42.0500	42.469500	+2.719%	7,298	+0.752%
2026-05-04	41.7900	41.7900	41.2000	41.345300	-0.217%	3,682	+3.491%
2026-05-01	41.6900	41.7000	41.4354	41.435400	+0.015%	2,038	+3.266%
2026-04-30	41.0300	41.4292	40.7900	41.429200	+2.318%	4,520	+3.282%
2026-04-29	40.5600	40.6000	40.4908	40.490800	-0.181%	2,244	+5.675%
2026-04-28	39.6400	40.5650	39.6400	40.564100	-1.119%	3,282	+5.484%
2026-04-27	40.5100	41.2100	40.5100	41.023200	-0.182%	5,261	+4.304%
2026-04-24	40.8999	41.2899	40.7100	41.097900	+2.241%	16,284	+4.114%
2026-04-23	40.6250	40.6800	40.1425	40.197100	-1.937%	22,331	+6.447%
2026-04-22	40.4900	41.0499	39.9690	40.991200	+2.853%	14,226	+4.385%
2026-04-21	40.4050	40.4050	39.8400	39.854100	-0.768%	2,985	+7.363%
2026-04-20	40.1450	40.2200	40.1070	40.162400	-1.092%	3,337	+6.539%
2026-04-17	40.0300	40.9700	40.0300	40.605700	+2.799%	19,013	+5.376%
2026-04-16	39.6999	39.8300	39.5000	39.500000	-0.224%	9,024	+8.326%
2026-04-15	39.5100	39.6989	39.3801	39.588600	-0.085%	8,926	+8.083%
2026-04-14	39.3100	39.6450	39.2600	39.622400	+1.938%	10,348	+7.991%
2026-04-13	38.2200	38.8850	38.2200	38.869100	+1.274%	1,610	+10.084%
2026-04-10	38.4701	39.0200	38.3600	38.380000	+0.682%	7,118	+11.487%
2026-04-09	38.0500	38.2400	37.8650	38.120000	-1.115%	12,546	+12.247%
2026-04-08	38.4000	38.6300	38.1100	38.550000	+6.527%	27,554	+10.995%
2026-04-07	35.9205	36.1881	35.6501	36.188100	+0.495%	6,132	+18.240%
2026-04-06	35.7100	36.0100	35.7100	36.010000	+1.494%	5,254	+18.824%
2026-04-02	34.6400	35.6600	34.6400	35.480000	-0.970%	3,801	+20.599%
2026-04-01	35.6700	36.1794	35.6400	35.827600	+1.290%	8,686	+19.429%
2026-03-31	34.2400	35.3800	34.2400	35.371400	+3.942%	11,580	+20.970%
2026-03-30	34.4760	34.5261	33.9600	34.030000	-1.837%	9,479	+25.738%
2026-03-27	34.8200	34.8700	34.4800	34.667000	-0.810%	13,435	+23.428%
2026-03-26	35.5200	35.5300	34.9500	34.950000	-3.453%	4,270	+22.428%
2026-03-25	36.2100	36.4382	36.1600	36.200000	+1.174%	5,872	+18.201%
2026-03-24	35.4500	35.8820	35.4500	35.780000	-1.324%	17,819	+19.588%
2026-03-23	35.9900	36.4350	35.7900	36.260000	+3.372%	8,759	+18.005%
2026-03-20	35.5400	35.9200	35.0000	35.077200	-3.083%	11,209	+21.984%
2026-03-19	35.4100	36.1930	35.3100	36.193000	-0.116%	23,766	+18.224%
2026-03-18	36.7150	36.7900	36.2350	36.235000	-1.455%	132,275	+18.087%
2026-03-17	35.1100	38.8800	35.1100	36.770000	+0.961%	11,353	+16.369%
2026-03-16	36.5200	36.5700	36.2700	36.420000	+2.246%	7,661	+17.487%
2026-03-13	36.2950	36.2950	35.6200	35.620000	-0.391%	5,220	+20.125%
2026-03-12	36.2138	36.2750	35.7200	35.760000	-3.299%	17,680	+19.655%
2026-03-11	36.8419	37.2700	36.8400	36.980000	+0.054%	10,866	+15.708%
2026-03-10	37.0400	37.5500	36.7200	36.960000	+0.407%	53,771	+15.770%
2026-03-09	35.7800	36.9300	35.4724	36.810000	+1.685%	6,792	+16.242%
2026-03-06	36.3500	36.4750	35.9900	36.200000	-2.109%	8,646	+18.201%
2026-03-05	37.2900	37.4400	36.4650	36.980000	-2.040%	17,488	+15.708%
2026-03-04	37.2000	38.3299	37.0500	37.750000	+2.137%	264,281	+13.348%
2026-03-03	37.5000	37.5000	36.1200	36.960000	-5.255%	140,055	+15.770%
2026-03-02	38.9400	39.2100	38.5700	39.010000	-1.689%	29,599	+9.686%
2026-02-27	39.8500	39.8500	39.3400	39.680000	-0.302%	106,531	+7.834%
2026-02-26	40.1201	40.1646	39.4050	39.800000	-0.301%	16,131	+7.509%
2026-02-25	40.4000	40.4000	39.8500	39.920000	+0.276%	6,926	+7.186%
2026-02-24	39.4250	39.9400	39.4250	39.810000	+2.286%	8,221	+7.482%
2026-02-23	39.0900	39.3200	38.8300	38.920100	-1.130%	14,929	+9.940%
2026-02-20	38.3800	39.3650	38.3800	39.365000	+2.694%	16,947	+8.697%
2026-02-19	38.5500	38.5500	38.0095	38.332500	-0.588%	10,373	+11.625%
2026-02-18	38.3700	38.8299	38.3040	38.559400	+0.337%	6,267	+10.968%
2026-02-17	38.2200	38.5000	37.9800	38.430000	-0.415%	9,065	+11.342%
2026-02-13	38.4700	38.6600	38.1750	38.590000	+0.338%	19,278	+10.880%
2026-02-12	39.2400	39.4600	38.2900	38.460000	-0.902%	77,501	+11.255%
2026-02-11	38.5650	38.8100	38.3600	38.810000	+1.864%	13,303	+10.252%
2026-02-10	38.1584	38.2000	37.8818	38.100000	+0.066%	124,391	+12.306%
2026-02-09	37.5400	38.1600	37.4800	38.075000	+1.075%	94,125	+12.380%
2026-02-06	37.1400	37.7366	37.1197	37.670000	+2.994%	15,085	+13.588%
2026-02-05	36.8500	36.8500	36.2600	36.575000	-0.768%	21,264	+16.989%
2026-02-04	37.6500	37.6500	36.6500	36.858000	-1.589%	17,800	+16.091%
2026-02-03	37.8200	37.8200	37.1300	37.453200	+0.831%	28,451	+14.246%
2026-02-02	36.3800	37.2500	36.2200	37.144700	+1.255%	24,620	+15.195%
2026-01-30	37.0900	37.0900	36.6400	36.684300	-1.293%	10,199	+16.640%
2026-01-29	37.5300	37.5600	36.6850	37.165000	-0.510%	23,198	+15.132%
2026-01-28	37.3450	37.4300	37.1600	37.355400	+0.297%	35,691	+14.545%
2026-01-27	37.3300	37.3300	36.9300	37.244900	+2.154%	55,627	+14.885%
2026-01-26	36.4400	36.5999	36.3000	36.459400	+0.505%	45,077	+17.360%
2026-01-23	35.9300	36.2900	35.7800	36.276200	+0.975%	7,107	+17.953%
2026-01-22	35.9700	36.0099	35.7782	35.926000	+0.783%	12,599	+19.102%
2026-01-21	35.5600	35.7800	35.3600	35.646900	+1.677%	6,866	+20.035%
2026-01-20	35.3000	35.4000	34.9900	35.059000	-2.182%	31,548	+22.048%
2026-01-16	35.9800	36.0600	35.6900	35.841200	-0.080%	9,107	+19.384%
2026-01-15	35.7850	36.1100	35.7850	35.870000	+1.539%	20,085	+19.288%
2026-01-14	35.3300	35.3600	35.2495	35.326300	+0.323%	6,237	+21.124%
2026-01-13	35.7500	35.7500	35.1390	35.212600	-0.949%	19,574	+21.515%
2026-01-12	35.1300	35.5600	35.1300	35.550000	+0.916%	23,910	+20.362%
2026-01-09	34.9900	35.3200	34.8800	35.227400	+0.582%	140,129	+21.464%
2026-01-08	35.1600	35.3300	34.7800	35.023700	-0.505%	45,705	+22.171%
2026-01-07	35.4400	35.4400	35.1600	35.201400	-0.724%	109,148	+21.554%
2026-01-06	35.4200	35.5700	35.3200	35.458100	+1.135%	25,440	+20.674%
2026-01-05	35.2400	35.2700	35.0600	35.060000	+0.853%	211,347	+22.044%
2026-01-02	34.5700	34.7636	34.5001	34.763600	+1.529%	91,231	+23.085%
2025-12-31	33.9100	34.2400	33.9100	34.240000	+0.829%	6,637	+24.967%
2025-12-30	33.9050	34.0399	32.2000	33.958500	-0.063%	4,564	+26.003%
2025-12-29	34.0200	34.2490	33.8000	33.980000	+0.681%	40,533	+25.923%
2025-12-26	33.6850	33.7700	33.6688	33.750100	+0.165%	1,644	+26.781%
2025-12-24	33.5300	33.7200	33.5300	33.694600	+0.402%	191,853	+26.990%
2025-12-23	33.3660	33.5800	33.3660	33.559700	+0.772%	1,487	+27.500%
2025-12-22	33.3800	33.3800	33.2300	33.302500	+0.430%	6,182	+28.485%
2025-12-19	33.1000	33.3100	33.1000	33.160000	+0.852%	4,781	+29.037%
2025-12-18	33.2200	33.2200	32.8800	32.880000	+1.720%	11,223	+30.136%
2025-12-17	32.8000	32.8000	32.3240	32.324000	-1.008%	3,063	+32.374%
2025-12-16	32.6600	32.7600	32.6100	32.653100	-1.047%	6,800	+31.040%
2025-12-15	33.0600	33.0600	32.9987	32.998700	+0.300%	988	+29.668%
2025-12-12	33.4700	33.4700	32.9000	32.900000	-1.787%	1,070	+30.057%
2025-12-11	33.5050	33.5050	33.4986	33.498600	-0.690%	1,791	+27.733%
2025-12-10	33.4000	33.8100	33.3000	33.731500	+1.291%	4,432	+26.851%
2025-12-09	33.3017	33.3017	33.3017	33.301700	+0.614%	48	+28.488%
2025-12-08	33.1500	33.1500	33.0100	33.098500	+0.012%	2,115	+29.277%
2025-12-05	33.0900	33.2800	32.8500	33.094400	+0.194%	3,226	+29.293%
2025-12-04	32.9151	33.0700	32.8900	33.030400	-0.117%	2,150	+29.543%
2025-12-03	33.0000	33.1485	32.9000	33.069200	+0.270%	4,302	+29.391%
2025-12-02	32.9200	32.9800	32.9200	32.980000	+0.291%	5,530	+29.741%
2025-12-01	32.9050	32.9400	32.8400	32.884200	-0.288%	9,244	+30.119%
2025-11-28	32.9000	32.9791	32.9000	32.979100	+0.436%	730	+29.745%
2025-11-26	32.7081	32.9116	32.7081	32.835900	+1.644%	2,075	+30.311%
2025-11-25	31.9750	32.3050	31.9750	32.304800	+0.183%	621	+32.453%
2025-11-24	32.0500	32.2500	32.0500	32.245900	+0.762%	1,968	+32.695%
2025-11-21	31.7750	32.0685	31.6300	32.001900	+0.146%	2,664	+33.707%
2025-11-20	32.6801	32.7170	31.9554	31.955400	-1.323%	1,325	+33.901%
2025-11-19	32.3330	32.4111	32.2600	32.383700	+0.134%	2,900	+32.130%
2025-11-18	32.1150	32.3975	32.1150	32.340500	-0.520%	1,850	+32.307%
2025-11-17	32.7125	32.7500	32.4600	32.509500	-0.648%	5,677	+31.619%
2025-11-14	32.5975	32.8950	32.5975	32.721400	+0.543%	2,315	+30.767%
2025-11-13	32.7400	32.7900	32.5336	32.544700	-1.181%	3,349	+31.477%
2025-11-12	32.9301	32.9500	32.9200	32.933500	-0.385%	1,770	+29.925%
2025-11-11	33.1000	33.1200	33.0190	33.060800	-0.095%	1,606	+29.424%
2025-11-10	32.9450	33.0923	32.9115	33.092300	+1.517%	1,332	+29.301%
2025-11-07	32.4325	32.5977	32.4325	32.597700	-0.429%	1,236	+31.263%
2025-11-06	33.0600	33.0600	32.6975	32.738000	-1.585%	3,103	+30.700%
2025-11-05	33.2652	33.2652	33.2652	33.265200	+0.984%	233	+28.629%
2025-11-04	33.0000	33.0900	32.9410	32.941000	-2.165%	2,709	+29.895%
2025-11-03	33.6800	33.7028	33.5400	33.670000	+1.179%	2,402	+27.083%
2025-10-31	33.3400	33.3700	33.0912	33.277800	+0.435%	1,544	+28.580%
2025-10-30	33.1500	33.3200	33.1111	33.133600	-0.582%	2,862	+29.140%
2025-10-29	33.4900	33.5400	33.3275	33.327500	+0.596%	9,978	+28.389%
2025-10-28	33.0163	33.1450	33.0000	33.130000	+0.371%	4,100	+29.154%
2025-10-27	33.1800	33.1800	32.7900	33.007600	+0.314%	30,305	+29.633%
2025-10-24	32.9100	32.9400	32.8400	32.904300	+0.763%	2,249	+30.040%
2025-10-23	32.5400	32.7300	32.5400	32.655000	+0.431%	2,491	+31.033%
2025-10-22	32.5000	32.6100	32.2900	32.515000	-0.105%	4,282	+31.597%
2025-10-21	32.6700	32.9900	32.5492	32.549200	-0.824%	3,586	+31.459%
2025-10-20	32.6200	32.9000	32.6200	32.819500	+1.123%	2,696	+30.376%
2025-10-17	32.3600	32.4850	32.3100	32.455100	+0.388%	1,942	+31.840%
2025-10-16	32.3300	32.4700	32.2550	32.329800	+0.595%	12,660	+32.351%
2025-10-15	32.1450	32.2200	32.1385	32.138500	+1.435%	1,213	+33.138%
2025-10-14	31.9099	31.9099	31.6839	31.683900	-1.065%	1,367	+35.049%
2025-10-13	32.0370	32.0370	31.9700	32.024900	+3.017%	179,920	+33.611%
2025-10-10	32.0800	32.1200	31.0869	31.086900	-2.899%	6,833	+37.642%
2025-10-09	32.0785	32.0785	31.9498	32.015000	-0.636%	1,190	+33.652%
2025-10-08	32.0000	32.2291	32.0000	32.220000	+1.246%	2,747	+32.802%
2025-10-07	32.2700	32.2700	31.8236	31.823600	-0.984%	1,230	+34.456%
2025-10-06	32.1650	32.2300	32.0700	32.139700	+0.891%	27,086	+33.133%
2025-10-03	31.7500	31.8900	31.7500	31.855900	+0.778%	630	+34.320%
2025-10-02	31.7850	31.7850	31.5292	31.610000	-0.511%	28,455	+35.364%
2025-10-01	31.6900	31.8300	31.6214	31.772200	+0.940%	2,122	+34.673%
2025-09-30	31.3750	31.5300	31.3750	31.476200	+0.192%	2,439	+35.940%
2025-09-29	31.5050	31.6699	31.4160	31.416000	+0.532%	27,129	+36.200%
2025-09-26	31.2135	31.2497	31.1400	31.249700	-0.374%	1,511	+36.925%
2025-09-25	31.3620	31.3671	31.2700	31.367100	-0.739%	1,630	+36.413%
2025-09-24	31.5800	31.6005	31.5200	31.600500	-0.800%	10,607	+35.405%
2025-09-23	31.8300	31.9299	31.7300	31.855200	+0.284%	2,729	+34.322%
2025-09-22	31.4800	31.8000	31.4800	31.764900	+0.380%	2,962	+34.704%
2025-09-19	31.5625	31.6700	31.5400	31.644700	-0.111%	2,853	+35.216%
2025-09-18	31.6300	31.7200	31.4700	31.680000	+0.212%	6,206	+35.065%
2025-09-17	31.6433	31.6800	31.5400	31.613000	+0.156%	3,221	+35.352%
2025-09-16	31.6100	31.6100	31.4500	31.563800	+0.942%	1,530	+35.563%
2025-09-15	31.2100	31.3400	31.1515	31.269200	+0.374%	6,422	+36.840%
2025-09-12	31.1100	31.1597	31.0901	31.152600	-0.008%	1,596	+37.352%
2025-09-11	31.3700	31.3700	31.0800	31.155000	+0.661%	4,075	+37.341%
2025-09-10	30.7200	31.0730	30.7200	30.950500	+1.344%	5,011	+38.249%
2025-09-09	30.7900	30.7900	30.4900	30.540000	+0.377%	3,183	+40.107%
2025-09-08	30.2300	30.4254	30.2300	30.425400	+0.656%	2,334	+40.635%
2025-09-05	30.3100	30.4088	30.1100	30.227100	+0.629%	8,128	+41.557%
2025-09-04	29.7100	30.0381	29.7100	30.038100	+0.529%	1,742	+42.448%
2025-09-03	29.8700	29.8900	29.8700	29.880000	+0.509%	2,467	+43.202%
2025-09-02	29.6214	29.7286	29.5614	29.728600	-0.748%	2,938	+43.931%
2025-08-29	30.1100	30.1100	29.9200	29.952600	-1.536%	3,574	+42.855%
2025-08-28	30.2900	30.4200	30.2900	30.420000	+0.429%	2,415	+40.660%
2025-08-27	30.0600	30.2900	30.0200	30.290000	+0.431%	5,017	+41.263%
2025-08-26	30.1200	30.2641	30.1200	30.160000	-0.330%	4,327	+41.872%
2025-08-25	30.3700	30.4350	30.2400	30.260000	-0.395%	5,175	+41.404%
2025-08-22	30.0200	30.4000	30.0100	30.380000	+1.741%	3,564	+40.845%
2025-08-21	29.9200	29.9486	29.7400	29.860000	-0.167%	6,242	+43.298%
2025-08-20	29.7200	29.9100	29.7200	29.910000	-0.333%	2,557	+43.058%
2025-08-19	30.2200	30.2500	29.9600	30.010000	-0.962%	17,197	+42.581%
2025-08-18	30.2900	30.3014	30.2400	30.301400	+0.203%	9,450	+41.210%
2025-08-15	30.3500	30.3500	30.1910	30.240100	-0.043%	468	+41.497%
2025-08-14	30.2400	30.2532	30.2400	30.253200	-0.499%	220,984	+41.435%
2025-08-13	30.5300	30.5300	30.3100	30.405000	-0.120%	4,728	+40.729%
2025-08-12	30.2700	30.5000	30.2700	30.441500	+0.792%	968	+40.560%
2025-08-11	30.1900	30.3500	30.1900	30.202200	-0.201%	1,639	+41.674%
2025-08-08	30.2700	30.3300	30.2631	30.263100	-0.679%	3,495	+41.389%
2025-08-07	30.5600	30.5600	30.4100	30.470000	+1.634%	525	+40.429%
2025-08-06	29.8900	30.0600	29.8900	29.980000	+0.143%	1,013	+42.724%
2025-08-05	29.9600	30.0599	29.8400	29.937200	-0.143%	621	+42.928%
2025-08-04	29.9300	30.0300	29.9300	29.980100	+0.680%	507	+42.724%
2025-08-01	29.7000	29.7776	29.7000	29.777600	-0.669%	317	+43.694%
2025-07-31	30.0000	30.1300	29.0000	29.978100	-0.124%	3,400	+42.733%
2025-07-30	30.0400	30.2000	30.0153	30.015300	-0.402%	2,490	+42.556%
2025-07-29	30.1363	30.1363	30.1363	30.136300	+0.465%	127	+41.984%
2025-07-28	29.9772	29.9969	29.9772	29.996900	-1.117%	562	+42.644%
2025-07-25	30.3700	30.5400	30.1700	30.335800	+0.327%	21,796	+41.050%
2025-07-24	30.2483	30.2483	30.2100	30.237000	-0.578%	1,379	+41.511%
2025-07-23	30.2800	30.4700	30.2140	30.412900	+1.345%	4,875	+40.693%
2025-07-22	29.8600	30.0094	29.8600	30.009400	-0.761%	243	+42.584%
2025-07-21	30.3400	30.3400	30.2396	30.239600	+0.397%	342	+41.499%
2025-07-18	30.2100	30.2200	30.1200	30.120000	-1.119%	5,888	+42.061%
2025-07-17	30.3400	30.4609	30.3400	30.460900	+0.379%	5,361	+40.471%
2025-07-16	30.2300	30.3458	30.1700	30.345800	+0.423%	802	+41.004%
2025-07-15	30.2000	30.2300	30.2000	30.217900	+0.525%	333	+41.601%
2025-07-14	30.0100	30.1200	29.9700	30.060000	-0.117%	7,970	+42.344%
2025-07-11	30.1500	30.2400	30.0951	30.095100	-0.727%	3,912	+42.178%
2025-07-10	30.3700	30.3800	30.2654	30.315500	-0.114%	1,241	+41.145%
2025-07-09	30.3800	30.3999	30.3500	30.350000	+0.358%	1,412	+40.984%
2025-07-08	30.2100	30.2500	30.1600	30.241700	+0.702%	8,727	+41.489%
2025-07-07	30.3100	30.3100	29.9200	30.031000	-1.505%	14,248	+42.482%
2025-07-03	30.3500	30.6680	30.3500	30.490000	+0.100%	2,723	+40.337%
2025-07-02	30.2200	30.5350	30.1800	30.459400	+0.501%	236,247	+40.478%
2025-07-01	30.3800	30.3900	30.1688	30.307700	+0.115%	249,833	+41.181%
2025-06-30	30.2400	30.2729	30.2400	30.272900	+0.464%	225	+41.343%
2025-06-27	30.1638	30.1638	30.1200	30.133200	-0.155%	716	+41.999%
2025-06-26	30.0700	30.1800	30.0000	30.180000	+0.734%	3,038	+41.778%
2025-06-25	29.9000	29.9900	29.8400	29.960000	+0.286%	1,574	+42.819%
2025-06-24	29.6405	29.9300	29.6405	29.874600	+2.708%	1,938	+43.228%
2025-06-23	29.0870	29.0870	29.0870	29.087000	+0.439%	147	+47.106%
2025-06-20	29.1700	29.1700	28.9600	28.960000	-0.088%	1,812	+47.751%
2025-06-18	29.1200	29.1200	28.9520	28.985500	+0.192%	1,946	+47.621%
2025-06-17	29.0850	29.0850	28.9300	28.930000	-1.227%	495	+47.904%
2025-06-16	29.2500	29.6300	29.2300	29.289300	+1.726%	6,997	+46.090%
2025-06-13	28.9800	28.9900	28.7600	28.792400	-1.518%	860	+48.611%
2025-06-12	29.1800	29.2428	29.1800	29.236200	+0.030%	872	+46.355%
2025-06-11	29.3100	29.3100	29.2232	29.227400	+0.017%	759	+46.399%
2025-06-10	29.1300	29.2225	29.1300	29.222500	+1.186%	186	+46.424%
2025-06-09	28.9085	28.9085	28.8346	28.880100	+0.612%	907	+48.160%
2025-06-06	28.5800	28.7044	28.5600	28.704400	+0.681%	767	+49.067%
2025-06-05	28.5400	28.6900	28.4900	28.510300	+0.300%	882	+50.082%
2025-06-04	28.4400	28.4400	28.4249	28.424900	+1.120%	323	+50.532%
2025-06-03	28.0755	28.1733	28.0300	28.110000	-0.176%	1,736	+52.219%
2025-06-02	27.9800	28.1596	27.9800	28.159600	+0.820%	436	+51.951%
2025-05-30	27.8800	27.9306	27.8525	27.930600	-0.858%	1,216	+53.196%
2025-05-29	28.1722	28.1722	28.1722	28.172200	+0.176%	79	+51.883%
2025-05-28	28.1000	28.1228	28.1000	28.122800	-0.322%	500	+52.150%
2025-05-27	28.1200	28.2399	28.1200	28.213600	+0.467%	3,059	+51.660%
2025-05-23	27.6700	28.0824	27.6700	28.082400	+0.336%	881	+52.368%
2025-05-22	27.8700	27.9883	27.8600	27.988300	+0.058%	628	+52.881%
2025-05-21	27.9332	27.9750	27.9332	27.972100	-0.146%	873	+52.969%
2025-05-20	27.9350	28.0131	27.8600	28.013100	-0.315%	3,191	+52.745%
2025-05-19	27.9720	28.1015	27.9720	28.101500	-0.048%	794	+52.265%
2025-05-16	28.0600	28.1150	28.0600	28.115000	-0.164%	696	+52.192%
2025-05-15	28.2300	28.2550	28.1550	28.161100	+0.468%	2,194	+51.943%
2025-05-14	28.0310	28.0399	28.0200	28.030000	+0.650%	1,014	+52.653%
2025-05-13	27.7517	27.8490	27.7517	27.849000	+1.017%	1,109	+53.645%
2025-05-12	27.3000	27.5686	26.0750	27.568600	+2.524%	8,085	+55.208%
2025-05-09	26.9956	27.0100	26.8900	26.890000	+1.062%	1,440	+59.125%
2025-05-08	26.5800	26.7900	26.5800	26.607300	-0.267%	2,544	+60.816%
2025-05-07	26.7400	26.7900	26.6784	26.678400	-0.279%	252	+60.387%
2025-05-06	26.7600	26.7900	26.6400	26.753100	-0.464%	1,408	+59.939%
2025-05-05	26.9000	27.0600	26.8101	26.877900	+0.188%	1,834	+59.197%
2025-05-02	26.9100	26.9100	26.8275	26.827500	+2.081%	232	+59.496%
2025-05-01	26.3300	26.3300	26.2806	26.280600	+0.361%	152	+62.815%
2025-04-30	26.0800	26.1860	25.9850	26.186000	+0.016%	1,391	+63.403%
2025-04-29	26.2000	26.2027	26.0900	26.181900	+0.711%	757	+63.429%
2025-04-28	25.8700	26.0300	25.8700	25.997000	+0.181%	712	+64.591%
2025-04-25	25.9000	25.9501	25.7740	25.950100	-0.273%	205	+64.888%
2025-04-24	25.8900	26.0212	25.8900	26.021200	+1.589%	395	+64.438%
2025-04-23	25.8100	25.8100	25.6141	25.614100	+1.017%	312	+67.051%
2025-04-22	25.0600	25.4300	25.0600	25.356200	+1.262%	3,348	+68.750%
2025-04-21	25.6900	25.6900	25.0402	25.040200	-0.386%	323	+70.880%
2025-04-17	25.2200	25.2700	25.1373	25.137300	+1.459%	306	+70.220%
2025-04-16	24.7500	25.0200	24.6700	24.775800	-1.005%	1,917	+72.704%
2025-04-15	25.1664	25.2400	25.0273	25.027300	+0.257%	462	+70.968%
2025-04-14	25.0500	25.0827	24.8200	24.963200	+0.832%	4,664	+71.407%
2025-04-11	24.3600	24.8600	24.3600	24.757100	+2.597%	5,971	+72.834%
2025-04-10	24.4100	24.5400	23.9250	24.130500	-0.086%	14,469	+77.322%
2025-04-09	23.0300	24.6300	23.0100	24.151300	+4.820%	3,573	+77.169%
2025-04-08	23.8600	23.8700	23.0408	23.040800	-1.382%	7,269	+85.708%
2025-04-07	23.1000	23.9900	22.9800	23.363800	-1.485%	7,000	+83.141%
2025-04-04	24.0600	24.3600	23.6100	23.716000	-5.073%	7,927	+80.421%
2025-04-03	25.1270	25.1700	24.9834	24.983400	-2.618%	3,048	+71.269%
2025-04-02	25.4900	25.6550	25.4900	25.655000	+0.741%	336	+66.785%
2025-04-01	25.4000	25.4662	25.4000	25.466200	+0.704%	314	+68.022%
2025-03-31	25.1700	25.2881	25.1700	25.288100	-0.597%	7,015	+69.205%
2025-03-28	25.8000	25.8000	25.4000	25.440000	-2.097%	23,417	+68.195%
2025-03-27	25.9800	26.2350	25.8737	25.985000	-0.106%	7,233	+64.667%
2025-03-26	26.2400	26.2400	26.0125	26.012500	-1.072%	485	+64.493%
2025-03-25	26.2943	26.2943	26.2943	26.294300	+0.379%	157	+62.730%
2025-03-24	26.1837	26.2500	26.1517	26.195000	+0.560%	3,545	+63.347%
2025-03-21	25.9800	26.0491	25.9600	26.049100	+0.131%	651	+64.262%
2025-03-20	25.9000	26.0700	25.9000	26.015000	+0.062%	1,588	+64.477%
2025-03-19	25.9200	25.9988	25.9007	25.998800	+0.810%	439	+64.580%
2025-03-18	25.8900	25.8900	25.6601	25.790000	-0.508%	2,056	+65.912%
2025-03-17	25.7700	25.9300	25.7700	25.921600	+1.217%	1,965	+65.070%
2025-03-14	25.4600	25.6100	25.4340	25.610000	+1.635%	7,384	+67.078%
2025-03-13	25.2600	25.2600	25.1600	25.197900	-0.704%	659	+69.811%
2025-03-12	25.2900	25.4650	25.2900	25.376500	+1.275%	2,092	+68.615%
2025-03-11	24.9200	25.0569	24.9200	25.056900	+0.897%	211	+70.766%
2025-03-10	25.0900	25.0900	24.8341	24.834100	-2.786%	1,191	+72.298%
2025-03-07	25.5700	25.5700	25.3700	25.545700	+0.237%	1,803	+67.499%
2025-03-06	25.6000	25.6200	25.4852	25.485200	-2.050%	3,669	+67.896%
2025-03-05	26.0100	26.0800	25.9825	26.018500	+2.397%	13,878	+64.455%
2025-03-04	25.1000	25.4100	25.0900	25.409400	+1.327%	1,317	+68.397%
2025-03-03	25.4900	25.5900	25.0767	25.076700	-0.741%	949	+70.631%
2025-02-28	25.2100	25.2640	25.0800	25.264000	-0.751%	268,176	+69.366%
2025-02-27	25.7284	25.7284	25.4552	25.455200	-3.067%	1,135	+68.094%
2025-02-26	26.3280	26.5000	26.2605	26.260500	+0.278%	1,385	+62.939%
2025-02-25	26.2400	26.2400	26.1300	26.187700	-0.573%	507	+63.392%
2025-02-24	26.3600	26.4500	26.3386	26.338600	-0.445%	2,970	+62.456%
2025-02-21	26.7750	26.7750	26.4200	26.456400	-2.662%	3,077	+61.733%
2025-02-20	26.8800	27.1800	26.8239	27.180000	+1.513%	3,527	+57.427%
2025-02-19	26.7900	26.8890	26.7501	26.775000	-0.040%	3,005	+59.808%
2025-02-18	26.8100	26.8400	26.7300	26.785700	+0.075%	2,571	+59.745%

.dark-mode .dNpBTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNpBTF{ color: #333333; background-color: white; border: 2px solid #333333; }EMMGlobal X Emerging Markets ex-China ETFstock NYSE ETF

EMM
Global X Emerging Markets ex-China ETF
stock NYSE ETF