Price Alert

Xtrackers Emerging Market... (EMCR)

AMEX: EMCR · Real-Time Price · USD

34.46

0.31 (0.91%)

At close: Sep 08, 2025, 3:58 PM

34.48

0.07%

After-hours: Sep 08, 2025, 04:04 PM EDT

EMCR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	34.31	34.48	34.31	34.48	34.46	0.97%	2,500
Sep 5, 2025	34.15	34.15	34.15	34.15	34.15	1.28%	710
Sep 4, 2025	33.70	33.72	33.70	33.72	33.72	-0.50%	928
Sep 3, 2025	33.86	33.91	33.86	33.89	33.89	0.24%	800
Sep 2, 2025	33.71	33.81	33.69	33.81	33.81	-0.24%	2,136
Aug 29, 2025	33.92	33.92	33.89	33.89	33.89	-0.32%	800
Aug 28, 2025	33.93	34.00	33.93	34.00	34.00	0.53%	16,536
Aug 27, 2025	33.62	33.83	33.62	33.82	33.82	-0.94%	25,200
Aug 26, 2025	34.14	34.14	34.14	34.14	34.14	-0.12%	500
Aug 25, 2025	34.28	34.28	34.18	34.18	34.18	-0.20%	400
Aug 22, 2025	33.77	34.25	33.77	34.25	34.25	1.90%	1,200
Aug 21, 2025	33.64	33.69	33.58	33.61	33.61	-0.18%	1,100
Aug 20, 2025	33.67	33.67	33.62	33.67	33.67	-0.09%	833
Aug 19, 2025	33.91	33.91	33.70	33.70	33.70	-0.82%	841
Aug 18, 2025	34.17	34.17	33.96	33.98	33.98	0.53%	1,237
Aug 15, 2025	33.80	33.80	33.74	33.80	33.80	0.42%	700
Aug 14, 2025	33.88	33.88	33.63	33.66	33.66	-1.29%	2,100
Aug 13, 2025	34.23	34.23	34.04	34.10	34.10	1.34%	1,200
Aug 12, 2025	33.65	33.65	33.65	33.65	33.65	1.20%	507
Aug 11, 2025	33.29	33.29	33.25	33.25	33.25	-0.30%	1,500