NYSEArca - Delayed Quote USD

Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

27.97
+0.28
+(1.03%)
At close: January 14 at 3:59:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202528.0828.0827.8327.9727.9780,218
Jan 13, 202527.5927.6927.5627.6927.691,100
Jan 10, 202528.0028.0027.8327.8327.838,200
Jan 8, 202528.2528.3528.2528.3528.351,100
Jan 7, 202528.5828.5828.4828.5228.523,700
Jan 6, 202529.1229.1228.7228.7228.723,000
Jan 3, 202528.5728.6628.5628.6028.603,100
Jan 2, 202528.5028.5428.3328.4028.406,300
Dec 31, 202428.6028.6028.4528.5228.526,500
Dec 30, 202428.7028.7028.6228.6728.677,800
Dec 27, 202428.9328.9428.8828.8828.883,800
Dec 26, 202429.0429.1628.9929.0329.0310,100
Dec 24, 202429.0429.0529.0429.0529.051,500
Dec 23, 202428.8428.9928.8428.9928.9910,200
Dec 20, 2024 1.89 Dividend
Dec 20, 202428.6929.0328.6928.9128.915,600
Dec 19, 202430.6830.6930.6630.6628.771,600
Dec 18, 202431.1731.1830.4930.4928.621,100
Dec 17, 202431.0231.1231.0131.0929.1820,900
Dec 16, 202431.1331.2731.0531.2029.284,300
Dec 13, 202431.3031.3531.2231.3429.4120,500
Dec 12, 202431.3531.3631.1731.2629.3443,800
Dec 11, 202431.2731.4931.2131.4529.5114,400
Dec 10, 202431.5331.5331.1131.2229.30153,300
Dec 9, 202432.1532.1631.9431.9429.985,700
Dec 6, 202431.2731.2931.2331.2929.361,700
Dec 5, 202431.2331.3331.2131.2529.332,200
Dec 4, 202430.9231.0930.9231.0929.1827,300
Dec 3, 202430.9431.0330.7831.0029.092,300
Dec 2, 202430.8831.0030.8230.9629.053,700
Nov 29, 202430.8230.8230.8230.8228.92100
Nov 27, 202430.8330.8330.7630.7628.875,300
Nov 26, 202430.7830.7830.6830.6928.801,100
Nov 25, 202430.8330.8530.8330.8528.95900
Nov 22, 202430.7530.7930.7230.7928.89900
Nov 21, 202430.8630.8630.8530.8628.971,000
Nov 20, 202430.9730.9730.8830.9629.051,100
Nov 19, 202430.9231.0430.9231.0429.132,000
Nov 18, 202430.8130.9230.8130.8728.9712,600
Nov 15, 202430.5230.5830.5030.5828.694,900
Nov 14, 202430.7330.7330.5130.5628.685,900
Nov 13, 202431.0131.0130.5930.7428.85123,400
Nov 12, 202431.2131.2630.9630.9629.051,516,900
Nov 11, 202431.8131.8131.6831.7729.818,600
Nov 8, 202432.1932.2831.6431.8029.852,900
Nov 7, 202432.5532.6732.4832.6730.662,700
Nov 6, 202431.7531.9231.7531.8829.911,700
Nov 5, 202432.2732.2832.1832.2130.232,100
Nov 4, 202431.9531.9531.7531.7529.803,000
Nov 1, 202431.6331.6331.5531.5529.613,000
Oct 31, 202431.3531.5431.3531.4929.552,800
Oct 30, 202431.6531.7531.6531.7029.752,500
Oct 29, 202432.1132.1132.0132.0130.042,000
Oct 28, 202432.3132.3132.0632.0630.093,600
Oct 25, 202432.0032.0031.9631.9730.004,500
Oct 24, 202432.0432.0431.8131.9429.9712,800
Oct 23, 202432.0532.1132.0432.1130.132,200
Oct 22, 202432.3732.3732.3432.3430.35600
Oct 21, 202432.3032.3032.3032.3030.31300
Oct 18, 202432.5532.6032.5132.5630.554,800
Oct 17, 202432.0232.1232.0232.0930.124,400
Oct 16, 202432.2832.3132.2332.2830.292,900
Oct 15, 202432.3932.3931.9631.9630.002,200
Oct 14, 202432.6032.8432.6032.7230.703,400
Oct 11, 202432.4232.7932.3732.7930.778,200
Oct 10, 202432.5532.6732.4932.5930.581,100
Oct 9, 202432.4832.7332.4832.6630.654,100
Oct 8, 202432.9332.9332.7032.7830.7672,100
Oct 7, 202433.7733.9333.7733.9231.831,200
Oct 4, 202433.4033.5233.4033.5231.46300
Oct 3, 202433.3033.3033.0833.0831.04600
Oct 2, 202433.4733.4733.4733.4731.41200
Oct 1, 202432.4932.7532.4332.7530.733,300
Sep 30, 202432.8332.8932.4732.4930.491,400
Sep 27, 202433.1433.1432.7732.8530.836,200
Sep 26, 202432.6532.9632.6532.8630.849,500
Sep 25, 202431.8431.8431.6231.6329.691,800
Sep 24, 202431.7232.1231.3132.1230.1432,300
Sep 23, 202431.0831.1731.0431.0729.162,700
Sep 20, 202430.8330.9430.8330.8928.9932,300
Sep 19, 202430.7930.9930.7530.9929.083,600
Sep 18, 202430.4530.7030.3730.3828.513,000
Sep 17, 202430.5130.5530.3730.3728.501,500
Sep 16, 202430.2430.5130.2430.3628.4927,500
Sep 13, 202430.1230.3230.1230.2728.413,400
Sep 12, 202430.0130.1229.9230.1228.2633,300
Sep 11, 202429.5829.8629.5229.8528.014,200
Sep 10, 202429.5829.5929.4929.5927.771,600
Sep 9, 202429.6829.7729.6529.6727.845,900
Sep 6, 202429.7829.7829.4329.4327.6256,100
Sep 5, 202429.8029.8629.7629.7627.934,700
Sep 4, 202429.7529.8729.5529.6127.7931,400
Sep 3, 202430.1530.1529.7229.7227.893,200
Aug 30, 202430.2330.3130.2330.3128.444,000
Aug 29, 202430.3430.3430.1930.1928.334,600
Aug 28, 202430.4230.4230.0130.0628.2131,400
Aug 27, 202430.4330.5030.4130.4128.543,000
Aug 26, 202430.4430.4530.3430.3828.517,600
Aug 23, 202430.6730.7930.5830.6928.809,100
Aug 22, 202430.5530.5530.1930.2428.385,400
Aug 21, 202430.3630.5030.3330.4828.611,800
Aug 20, 202430.3630.3630.3430.3428.47600
Aug 19, 202430.6530.8930.6530.8028.906,200
Aug 16, 202430.5430.6030.5030.5128.632,000
Aug 15, 202430.2530.2830.1930.2028.342,500
Aug 14, 202430.0230.0929.8929.8928.0512,000
Aug 13, 202429.8430.0729.8430.0728.223,500
Aug 12, 202429.7129.9729.7129.7827.9552,100
Aug 9, 202429.5929.7629.5029.7127.8813,400
Aug 8, 202429.5629.6529.5429.5427.721,700
Aug 7, 202429.3429.3528.8328.8327.061,000
Aug 6, 202428.4328.9628.4228.7727.009,500
Aug 5, 202427.8428.5027.8428.4626.714,700
Aug 2, 202429.1629.2429.1629.2427.442,200
Aug 1, 202430.1230.2129.7029.7027.875,600
Jul 31, 202430.1930.2330.1930.2128.353,400
Jul 30, 202429.7329.7329.4929.5627.742,800
Jul 29, 202429.6929.7329.6729.6827.851,100
Jul 26, 202429.7129.8429.7129.8327.998,200
Jul 25, 202429.4429.7429.4429.4527.641,200
Jul 24, 202429.9029.9029.6529.6527.822,300
Jul 23, 202430.0230.2029.9430.0528.208,000
Jul 22, 202430.2330.3630.2130.3028.433,200
Jul 19, 202430.1130.1530.0130.0228.171,100
Jul 18, 202430.4630.4630.2530.3128.442,800
Jul 17, 202430.5730.5730.5730.5728.69500
Jul 16, 202430.9631.1130.9631.1129.202,500
Jul 15, 202431.1431.1430.8930.9629.0517,500
Jul 12, 202431.3031.3531.2731.3129.382,800
Jul 11, 202431.0531.1831.0531.1729.251,300
Jul 10, 202430.9430.9930.7630.9929.0814,000
Jul 9, 202430.6630.7830.6130.7828.892,400
Jul 8, 202430.5230.6130.4830.4828.606,200
Jul 5, 202430.4930.5630.3630.4228.5545,000
Jul 3, 202430.4430.4430.3930.4028.531,900
Jul 2, 202429.9130.0429.8030.0428.198,100
Jul 1, 202430.0030.0029.9129.9128.072,000
Jun 28, 202429.7729.8629.7729.8227.994,800
Jun 27, 202429.6829.8329.6129.6827.8635,400
Jun 26, 202429.7229.7229.6329.6927.864,200
Jun 25, 202429.6829.7129.6529.7127.883,200
Jun 24, 202429.8929.8929.7829.8327.9915,800
Jun 21, 202429.9329.9329.8229.8528.0298,800
Jun 20, 202430.1630.1629.7829.8528.0139,000
Jun 18, 202429.8129.9429.8129.9128.07700
Jun 17, 202429.7129.7129.3729.6027.782,683,300
Jun 14, 202429.4029.4929.4029.4927.672,100
Jun 13, 202429.5329.5329.4129.4927.672,200
Jun 12, 202429.5429.6429.4429.5827.767,300
Jun 11, 202429.1329.2629.1329.2527.4542,100
Jun 10, 202429.4829.4829.3729.3727.56200
Jun 7, 202429.2929.2929.1829.1827.381,300
Jun 6, 202429.5029.5329.4229.5027.686,500
Jun 5, 202429.2129.3429.2129.3327.533,400
Jun 4, 202428.8328.8628.7328.8527.0813,400
Jun 3, 202428.9429.1128.9429.0627.281,500
May 31, 202428.8028.8028.6628.7626.991,500
May 30, 202429.1029.2229.0529.0927.304,500
May 29, 202429.1229.1729.0829.1527.36600
May 28, 202429.6629.7229.5829.5827.767,200
May 24, 202429.6929.6929.6329.6327.81500
May 23, 202429.9829.9829.4929.5327.715,400
May 22, 202429.8529.8629.6229.7527.921,700
May 21, 202429.8129.8129.7629.8027.9733,700
May 20, 202430.0630.0629.9430.0028.158,200
May 17, 202430.1630.2130.0330.2028.348,600
May 16, 202429.9530.1029.9230.0528.2026,800
May 15, 202429.7329.9729.7129.9628.1216,800
May 14, 202429.5829.6129.5829.6127.7939,600
May 13, 202429.4429.5129.3829.4227.61364,900
May 10, 202429.2929.2929.1929.2827.487,200
May 9, 202429.1429.1429.1329.1327.341,900,300
May 8, 202428.8929.0928.8929.0327.254,500
May 7, 202429.0929.0929.0929.0927.30900
May 6, 202429.1429.3529.1429.2827.483,300
May 3, 202429.1729.3029.1229.2127.414,700
May 2, 202428.6529.0828.6428.9627.181,800
May 1, 202428.2728.5128.2128.2326.491,900
Apr 30, 202428.4128.4328.3228.3426.602,400
Apr 29, 202428.4428.6128.4428.5826.821,000
Apr 26, 202428.3028.3128.2828.3126.56500
Apr 25, 202427.9228.0227.9227.9826.261,900
Apr 24, 202428.0028.0027.8327.9526.233,000
Apr 23, 202427.6527.8527.6527.8426.133,500
Apr 22, 202427.3927.5927.3627.5925.8923,400
Apr 19, 202427.2227.2527.1927.1925.522,200
Apr 18, 202427.4127.4427.4127.4325.751,700
Apr 17, 202427.4527.5127.2527.2925.6143,700
Apr 16, 202427.2827.3427.2827.2925.612,400
Apr 15, 202428.0128.0327.6427.6425.945,398,200
Apr 12, 202428.1528.1527.9327.9326.21600
Apr 11, 202428.4328.6028.2628.5626.802,398,500
Apr 10, 202428.3428.3428.2628.3426.592,500
Apr 9, 202428.7728.8028.6928.7827.0111,300
Apr 8, 202428.6528.6528.4128.5526.795,258,700
Apr 5, 202428.3228.4128.3028.3826.642,500
Apr 4, 202428.6828.7028.3528.3526.611,800
Apr 3, 202428.4328.5228.4328.4626.701,200
Apr 2, 202428.4528.4528.4028.4126.665,700
Apr 1, 202428.4928.4928.3428.3526.616,000
Mar 28, 202428.3028.3628.2728.3426.6010,600
Mar 27, 202428.1328.2128.1028.2126.479,400
Mar 26, 202428.2828.3728.2028.2026.474,200
Mar 25, 202428.1928.2728.1928.2726.535,100
Mar 22, 202428.2228.2328.2228.2326.49200
Mar 21, 202428.4628.5428.3928.3926.646,600
Mar 20, 202428.1328.4028.1228.3926.644,000
Mar 19, 202428.0428.1028.0428.0826.353,400
Mar 18, 202428.3528.3628.1928.2426.501,300
Mar 15, 202428.3228.3227.8928.1926.452,700
Mar 14, 202428.4028.4228.3028.3326.599,800
Mar 13, 202428.5828.6528.4728.4726.728,900
Mar 12, 202428.5928.5928.5428.5926.832,200
Mar 11, 202428.4128.4428.1728.2826.542,310,100
Mar 8, 202428.2328.4928.1928.3026.5612,400
Mar 7, 202427.9528.2227.9528.1926.4636,100
Mar 6, 202427.9427.9827.9427.9826.261,700
Mar 5, 202427.7927.7927.5627.5625.867,700
Mar 4, 202427.9627.9627.8527.8626.153,100
Mar 1, 202427.7627.9427.7327.9426.2239,800
Feb 29, 202427.6627.6627.5127.6025.914,600
Feb 28, 202427.8127.8127.5327.5825.8812,300
Feb 27, 202427.9527.9527.8327.8826.176,800
Feb 26, 202427.8327.8327.5727.7226.012,272,100
Feb 23, 202427.8927.9127.7527.8626.152,334,400
Feb 22, 202427.9228.0027.9027.9626.242,100
Feb 21, 202427.6227.7227.6227.6825.987,200
Feb 20, 202427.8527.8527.5027.5525.8626,000
Feb 16, 202427.7827.8527.7527.7526.042,600
Feb 15, 202427.5927.7227.5927.6825.982,200
Feb 14, 202427.5127.6027.2627.5725.8712,900
Feb 13, 202427.2327.2327.0427.0625.395,100
Feb 12, 202427.6827.7927.5727.6425.9420,200
Feb 9, 202427.3927.4227.1827.3525.678,500
Feb 8, 202427.1827.2627.1827.2325.551,300
Feb 7, 202427.3727.4127.2827.3625.686,700
Feb 6, 202427.2627.3627.2127.3625.684,500
Feb 5, 202426.6926.7726.6126.7625.1110,500
Feb 2, 202426.8026.8026.5626.7025.062,600
Feb 1, 202426.7226.7326.5726.7225.073,100
Jan 31, 202426.6526.7226.4226.5224.8911,700
Jan 30, 202426.7826.7826.6226.7425.107,200
Jan 29, 202427.1127.1126.8727.0425.386,200
Jan 26, 202427.0327.0726.9526.9725.315,200
Jan 25, 202427.1527.1527.0027.0125.356,300
Jan 24, 202427.0427.0427.0327.0325.37600
Jan 23, 202426.7026.7626.7026.7325.081,000
Jan 22, 202426.2826.5826.2826.4924.862,700
Jan 19, 202426.4626.7426.4326.7425.096,200
Jan 18, 202426.4526.4726.3926.4224.8032,900
Jan 17, 202426.1026.1526.0526.1524.544,200
Jan 16, 202426.7626.7626.4626.5024.872,100

Related Tickers