Global X MSCI Next Emerging and Frontier ETF Historical Data - EMFM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0.135	0.72972972973	18.5	18.66	18.4	1486	18.52677578	SP
26	0.225	1.22216186855	18.41	18.66	18.18	2609	18.39732679	SP
52	-0.355	-1.86940494997	18.99	19.4051	16.91	2665	18.3384493	SP
156	-0.745	-3.84416924665	19.38	22	16.91	3680	19.14889663	SP
260	-2.7386	-12.8130029569	21.3736	22	13.0122	3481	18.79647806	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	18.635	0	0.00	18.635	18.635	18.635	0
1721255400	18.635	0	0.00	18.635	18.635	18.635	0
1721169000	18.635	0	0.00	18.635	18.635	18.635	0
1721082600	18.635	0	0.00	18.635	18.635	18.635	0
1720823400	18.635	0	0.00	18.635	18.635	18.635	0
1720737000	18.635	0	0.00	18.635	18.635	18.635	0
1720650600	18.635	0	0.00	18.635	18.635	18.635	0
1720564200	18.635	0	0.00	18.635	18.635	18.635	0
1720477800	18.635	0	0.00	18.635	18.635	18.635	0
1720218600	18.635	0	0.00	18.635	18.635	18.635	0
1720040640	18.635	0	0.00	18.635	18.635	18.635	0
1719959400	18.635	0	0.00	18.635	18.635	18.635	0
1719873000	18.635	0	0.00	18.635	18.635	18.635	0
1719613800	18.635	0	0.00	18.635	18.635	18.635	0
1719527400	18.635	0	0.00	18.635	18.635	18.635	0
1719441000	18.635	0	0.00	18.635	18.635	18.635	0
1719354600	18.635	0	0.00	18.635	18.635	18.635	0
1719268200	18.635	0	0.00	18.635	18.635	18.635	0
1719009000	18.635	0	0.00	18.635	18.635	18.635	0
1718922600	18.635	0	0.00	18.635	18.635	18.635	0
1718749800	18.635	0	0.00	18.635	18.635	18.635	0
1718663400	18.635	0	0.00	18.635	18.635	18.635	0
1718404200	18.635	0	0.00	18.635	18.635	18.635	0
1718317800	18.635	0	0.00	18.635	18.635	18.635	0
1718231400	18.635	0	0.00	18.635	18.635	18.635	0
1718145000	18.635	0	0.00	18.635	18.635	18.635	0
1718058600	18.635	0	0.00	18.635	18.635	18.635	0
1717799400	18.635	0	0.00	18.635	18.635	18.635	0
1717713000	18.635	0	0.00	18.635	18.635	18.635	0
1717626600	18.635	0	0.00	18.635	18.635	18.635	0
1717540200	18.635	0	0.00	18.635	18.635	18.635	0
1717453800	18.635	0	0.00	18.635	18.635	18.635	0
1717194600	18.635	0	0.00	18.635	18.635	18.635	0
1717108200	18.635	0	0.00	18.635	18.635	18.635	0
1717021800	18.635	0	0.00	18.635	18.635	18.635	0
1716935400	18.635	0	0.00	18.635	18.635	18.635	0
1716589800	18.635	0	0.00	18.635	18.635	18.635	0
1716503400	18.635	0	0.00	18.635	18.635	18.635	0
1716417000	18.635	0	0.00	18.635	18.635	18.635	0
1716330600	18.635	0	0.00	18.635	18.635	18.635	0
1716244200	18.635	0	0.00	18.635	18.635	18.635	0
1715985000	18.635	-0.03	-0.13	18.63	18.635	18.63	3
1715898600	18.66	0.14	0.76	18.66	18.66	18.66	45
1715812200	18.5201	-0.06	-0.35	18.585	18.585	18.5201	932
1715725800	18.585	0.03	0.13	18.5674	18.5861	18.5206	1465
1715639400	18.56	0.07	0.38	18.52	18.56	18.52	114
1715380200	18.49	-0.01	-0.03	18.5	18.5	18.49	1116
1715293800	18.4952	0	0.03	18.46	18.5	18.46	1766
1715207400	18.4903	0	0.00	18.5	18.5	18.4903	369
1715121000	18.4901	0	0.00	18.5	18.5	18.49	1770
1715034600	18.49	-0.01	-0.03	18.43	18.4947	18.43	1050
1714775400	18.495	-0.07	-0.36	18.6	18.6	18.495	545
1714689000	18.5624	0.06	0.31	18.57	18.57	18.4	7593
1714602600	18.505	-0.07	-0.35	18.6	18.6	18.5	6244
1714516200	18.57	0	0.03	18.6	18.6	18.57	25
1714429800	18.5652	0.03	0.19	18.54	18.5652	18.54	106
1714170600	18.5303	-0	-0.02	18.5	18.535	18.5	638
1714084200	18.5343	-0	-0.00	18.5	18.535	18.5	217
1713997800	18.535	-0.03	-0.18	18.55	18.55	18.535	154
1713911400	18.5678	-0	-0.00	18.51	18.5678	18.5	761
1713825000	18.568	0.01	0.05	18.6	18.6	18.514	767
1713565800	18.5589	0.07	0.37	18.5	18.5589	18.4901	385

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X MSCI Next Emerging and Frontier ETF (EMFM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X MSCI Next Emerging and Frontier ETF (EMFM) Historical

Global X MSCI Next Emerging and Frontier ETF (EMFM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History