Global X - Emerging Marke... (EMBD)
AMEX: EMBD
· Real-Time Price · USD
23.79
0.05 (0.21%)
At close: Oct 03, 2025, 3:59 PM
23.70
-0.36%
After-hours: Oct 03, 2025, 05:52 PM EDT
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.69 | 23.81 | 23.69 | 23.74 | 23.74 | 0.34% | 33,268 |
| Oct 1, 2025 | 23.68 | 23.76 | 23.65 | 23.66 | 23.66 | -0.55% | 80,700 |
| Sep 30, 2025 | 23.80 | 23.86 | 23.75 | 23.79 | 23.68 | 0.04% | 97,400 |
| Sep 29, 2025 | 23.92 | 23.92 | 23.78 | 23.78 | 23.67 | -0.04% | 11,038 |
| Sep 26, 2025 | 23.92 | 23.92 | 23.79 | 23.79 | 23.68 | -0.29% | 37,800 |
| Sep 25, 2025 | 23.91 | 23.91 | 23.78 | 23.86 | 23.75 | -0.04% | 12,309 |
| Sep 24, 2025 | 23.93 | 23.93 | 23.81 | 23.87 | 23.76 | 0.13% | 20,700 |
| Sep 23, 2025 | 23.90 | 23.92 | 23.81 | 23.84 | 23.73 | -0.13% | 19,834 |
| Sep 22, 2025 | 23.73 | 23.87 | 23.73 | 23.87 | 23.76 | 0.80% | 48,421 |
| Sep 19, 2025 | 23.71 | 23.77 | 23.67 | 23.68 | 23.57 | -0.29% | 17,521 |
| Sep 18, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.64 | -0.63% | 199,406 |
| Sep 17, 2025 | 23.96 | 24.02 | 23.85 | 23.90 | 23.79 | 0.08% | 16,800 |
| Sep 16, 2025 | 23.92 | 23.95 | 23.84 | 23.88 | 23.77 | -0.08% | 93,000 |
| Sep 15, 2025 | 23.88 | 23.90 | 23.78 | 23.90 | 23.79 | 0.55% | 13,200 |
| Sep 12, 2025 | 23.85 | 23.88 | 23.77 | 23.77 | 23.66 | -0.54% | 10,247 |
| Sep 11, 2025 | 23.89 | 23.91 | 23.83 | 23.90 | 23.79 | 0.29% | 11,100 |
| Sep 10, 2025 | 23.76 | 23.83 | 23.71 | 23.83 | 23.72 | 0.63% | 12,224 |
| Sep 9, 2025 | 23.79 | 23.79 | 23.63 | 23.68 | 23.57 | 0.04% | 32,733 |
| Sep 8, 2025 | 23.62 | 23.74 | 23.62 | 23.67 | 23.56 | -0.25% | 60,000 |
| Sep 5, 2025 | 23.69 | 23.73 | 23.65 | 23.73 | 23.62 | 0.94% | 43,500 |
Page 1 of 68