Global X Msci Emerging Markets Covered Call ETF Historical Data - EMCC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3097	1.27605046518	24.2702	24.68	24.2702	198	24.49069154	SP
4	0.1399	0.572422258592	24.44	24.68	23.63	141	24.24193941	SP
12	-2.5101	-9.2657807309	27.09	29.8	23.63	282	24.52298247	SP
26	-0.6772	-2.68122626905	25.2571	29.8	23.63	313	24.76684576	SP
52	-0.3301	-1.32517061421	24.91	29.8	23.63	263	24.77501224	SP
156	-0.3301	-1.32517061421	24.91	29.8	23.63	263	24.77501224	SP
260	-0.3301	-1.32517061421	24.91	29.8	23.63	263	24.77501224	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718922600	24.5799	-0.06	-0.26	24.65	24.68	24.5799	289
1718749800	24.6442	0.21	0.84	24.64	24.6442	24.64	51
1718663400	24.4387	0.17	0.69	24.37	24.4387	24.34	392
1718404200	24.2702	0.05	0.19	24.2702	24.2702	24.2702	60
1718317800	24.225	-0.05	-0.22	24.26	24.26	24.225	66
1718231400	24.2793	0.24	0.99	24.31	24.31	24.2793	71
1718145000	24.0405	-0.05	-0.23	24.0405	24.0405	24.0405	7
1718058600	24.095	0.09	0.40	23.9	24.095	23.9	262
1717799400	24	-0.19	-0.77	24.11	24.11	24	102
1717713000	24.1852	0.13	0.54	24.22	24.22	24.1852	64
1717626600	24.0545	0.35	1.50	23.96	24.0545	23.96	18
1717540200	23.7	-0.34	-1.39	23.72	23.72	23.63	358
1717453800	24.035	0.23	0.96	24.04	24.04	24.035	17
1717194600	23.8055	-0.19	-0.79	23.8055	23.8055	23.8055	2
1717108200	23.9945	-0.05	-0.21	23.9	23.9945	23.9	15
1717021800	24.0454	-0.3	-1.23	24.31	24.31	24.0454	55
1716935400	24.3457	-0.02	-0.08	24.395	24.395	24.3457	114
1716589800	24.3651	0.09	0.35	24.44	24.44	24.3651	602
1716503400	24.28	-0.13	-0.51	24.46	24.46	24.28	209
1716417000	24.4051	-0.05	-0.20	24.35	24.4051	24.35	816
1716330600	24.455	-0.08	-0.33	24.4308	24.51	24.4308	264
1716244200	24.5358	-0.21	-0.87	24.52	24.5358	24.52	25
1715985000	24.7501	0.16	0.67	24.7376	24.7501	24.7376	120
1715898600	24.5851	0	0.00	24.5851	24.5851	24.5851	1
1715812200	24.585	0.03	0.10	24.585	24.585	24.585	16
1715725800	24.56	0	0.01	24.5301	24.56	24.5301	135
1715639400	24.5578	0.01	0.03	24.61	24.61	24.5578	14
1715380200	24.5501	0	0.02	24.5501	24.5501	24.5501	5
1715293800	24.5451	0	0.00	24.5451	24.5451	24.5451	1
1715207400	24.545	-0	-0.01	24.545	24.545	24.545	16
1715121000	24.5486	-0.01	-0.03	24.52	24.58	24.52	285
1715034600	24.5551	0	0.02	24.61	24.61	24.5551	86
1714775400	24.5501	0	0.00	24.5501	24.5501	24.5501	2
1714689000	24.5501	0.03	0.11	24.5	24.5501	24.5	3
1714602600	24.5236	0.01	0.06	24.52	24.525	24.52	339
1714516200	24.5086	-0.02	-0.09	24.31	24.54	24.31	323
1714429800	24.5305	0.04	0.16	24.58	24.58	24.5305	276
1714170600	24.4901	0.03	0.14	24.52	24.52	24.4901	194
1714084200	24.4567	0.04	0.15	24.44	24.4567	24.415	772
1713997800	24.42	0.02	0.06	24.45	24.45	24.42	1343
1713911400	24.405	0.12	0.49	24.27	24.405	24.27	33
1713825000	24.285	-0.15	-0.61	24.26	24.285	24.26	92
1713565800	24.4351	-0.04	-0.18	24.4	24.46	24.4	263
1713479400	24.48	0.13	0.51	24.4599	24.48	24.4103	234
1713393000	24.3546	0	0.01	24.3546	24.3546	24.3546	13
1713306600	24.3521	-0.2	-0.81	24.31	24.3521	24.22	519
1713220200	24.5519	-0.06	-0.25	24.58	24.58	24.5519	90
1712961000	24.6136	-0.16	-0.65	24.74	24.74	24.6136	151
1712874600	24.775	0.04	0.15	24.75	24.775	24.74	511
1712788200	24.7383	-0.03	-0.11	24.72	24.75	24.7149	448
1712701800	24.7651	0.02	0.10	24.78	24.78	24.7651	13
1712615400	24.7404	0.05	0.18	24.77	24.77	24.7404	52
1712356200	24.6951	0.04	0.16	24.71	24.73	24.6951	1532
1712269800	24.6549	-0.04	-0.15	24.765	24.77	24.6549	1560
1712183400	24.6912	0.01	0.05	24.6765	24.6912	24.65	2535
1712097000	24.6799	0.03	0.12	24.72	24.72	24.6799	68
1712010600	24.6501	0.02	0.08	27.09	29.8	24.63	164
1711665000	24.6299	0.04	0.16	24.58	24.6299	24.58	74
1711578600	24.5901	0.03	0.12	24.53	24.5901	24.53	144
1711492200	24.5601	0	0.01	24.55	24.5601	24.55	207
1711405800	24.5581	0.04	0.18	24.5581	24.5581	24.5581	127
1711146600	24.515	-0.05	-0.18	24.55	24.55	24.515	17
1711060200	24.5601	0.05	0.20	24.5601	24.5601	24.5601	37

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Msci Emerging Markets Covered Call ETF (EMCC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Msci Emerging Markets Covered Call ETF (EMCC) Historical

Global X Msci Emerging Markets Covered Call ETF (EMCC)

Professional-Grade Tools, for Individual Investors.

Your Recent History