Global X Next Emerging & ... (EMFM)
AMEX: EMFM
· Real-Time Price · USD
18.64
0.00 (0.03%)
At close: Jun 12, 2025, 3:42 PM
EMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 18.58 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 3 |
| May 30, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 29, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 28, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 24, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 23, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 22, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 21, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 20, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.00% | 0 |
| May 17, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.11% | 3 |
| May 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.43% | 45 |
| May 15, 2024 | 18.58 | 18.58 | 18.52 | 18.58 | 18.58 | 0.00% | 932 |
| May 14, 2024 | 18.57 | 18.59 | 18.52 | 18.58 | 18.58 | 0.11% | 1,465 |
| May 13, 2024 | 18.52 | 18.56 | 18.52 | 18.56 | 18.56 | 0.32% | 114 |
| May 10, 2024 | 18.50 | 18.50 | 18.49 | 18.50 | 18.50 | 0.00% | 1,116 |
| May 9, 2024 | 18.46 | 18.50 | 18.46 | 18.50 | 18.50 | 0.00% | 1,766 |
| May 8, 2024 | 18.50 | 18.50 | 18.49 | 18.50 | 18.50 | 0.00% | 369 |
| May 7, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 18.50 | 0.00% | 1,770 |
| May 6, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 18.50 | 0.00% | 1,050 |
| May 3, 2024 | 18.50 | 18.54 | 18.50 | 18.50 | 18.50 | -0.32% | 545 |