Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
36.83
+0.23 (0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.80 | 36.94 | 36.80 | 36.83 | 36.83 | 0.63% | 9,161 |
| Dec 4, 2025 | 36.61 | 36.61 | 36.60 | 36.60 | 36.60 | 0.17% | 2,070 |
| Dec 3, 2025 | 36.61 | 36.61 | 36.40 | 36.54 | 36.54 | -0.20% | 3,538 |
| Dec 2, 2025 | 36.51 | 36.61 | 36.50 | 36.61 | 36.61 | 0.17% | 2,043 |
| Dec 1, 2025 | 36.55 | 36.57 | 36.54 | 36.55 | 36.55 | -0.13% | 1,547 |
| Nov 28, 2025 | 36.70 | 36.70 | 36.49 | 36.60 | 36.60 | 0.18% | 1,701 |
| Nov 26, 2025 | 36.37 | 36.56 | 36.36 | 36.53 | 36.53 | 0.70% | 3,958 |
| Nov 25, 2025 | 36.25 | 36.28 | 36.25 | 36.28 | 36.28 | 0.40% | 12,835 |
| Nov 24, 2025 | 35.99 | 36.13 | 35.99 | 36.13 | 36.13 | 1.16% | 3,400 |
| Nov 21, 2025 | 35.40 | 35.72 | 35.35 | 35.72 | 35.72 | - | 3,354 |
| Nov 20, 2025 | 36.54 | 36.54 | 35.72 | 35.72 | 35.72 | -1.54% | 1,608 |
| Nov 19, 2025 | 36.25 | 36.27 | 36.24 | 36.27 | 36.27 | -0.40% | 613 |
| Nov 18, 2025 | 36.51 | 36.51 | 36.23 | 36.42 | 36.42 | -1.26% | 1,487 |
| Nov 17, 2025 | 36.90 | 36.90 | 36.88 | 36.89 | 36.89 | -0.34% | 1,281 |
| Nov 14, 2025 | 37.08 | 37.12 | 36.96 | 37.01 | 37.01 | -0.37% | 15,094 |
| Nov 13, 2025 | 37.45 | 37.45 | 37.15 | 37.15 | 37.15 | -0.89% | 6,429 |
| Nov 12, 2025 | 37.55 | 37.55 | 37.42 | 37.48 | 37.48 | -0.19% | 1,451 |
| Nov 11, 2025 | 37.56 | 37.60 | 37.56 | 37.56 | 37.56 | 0.09% | 1,502 |
| Nov 10, 2025 | 37.48 | 37.55 | 37.41 | 37.52 | 37.52 | 1.75% | 5,457 |
| Nov 7, 2025 | 36.89 | 36.89 | 36.55 | 36.88 | 36.88 | -0.43% | 1,176 |
| Nov 6, 2025 | 37.48 | 37.48 | 37.00 | 37.04 | 37.04 | -0.83% | 2,371 |
| Nov 5, 2025 | 37.18 | 37.39 | 37.18 | 37.35 | 37.35 | 0.93% | 986 |
| Nov 4, 2025 | 37.24 | 37.24 | 36.97 | 37.01 | 37.01 | -1.65% | 3,566 |
| Nov 3, 2025 | 37.22 | 37.66 | 37.22 | 37.63 | 37.63 | 0.27% | 2,368 |
| Oct 31, 2025 | 37.53 | 37.53 | 37.52 | 37.52 | 37.52 | -0.12% | 2,669 |
| Oct 30, 2025 | 37.70 | 37.70 | 37.53 | 37.57 | 37.57 | -0.96% | 3,128 |
| Oct 29, 2025 | 38.02 | 38.12 | 37.94 | 37.94 | 37.94 | 0.49% | 1,323 |
| Oct 28, 2025 | 37.82 | 37.82 | 37.75 | 37.75 | 37.75 | -0.06% | 580 |
| Oct 27, 2025 | 37.70 | 37.83 | 37.70 | 37.78 | 37.77 | 1.10% | 4,537 |
| Oct 24, 2025 | 37.44 | 37.44 | 37.34 | 37.37 | 37.36 | 0.83% | 1,381 |
| Oct 23, 2025 | 36.94 | 37.06 | 36.94 | 37.06 | 37.06 | 0.95% | 360 |
| Oct 22, 2025 | 36.89 | 36.99 | 36.65 | 36.71 | 36.71 | -0.72% | 4,402 |
| Oct 21, 2025 | 37.03 | 37.03 | 36.93 | 36.98 | 36.98 | -0.58% | 3,411 |
| Oct 20, 2025 | 36.86 | 37.29 | 36.86 | 37.19 | 37.19 | 1.06% | 2,932 |
| Oct 17, 2025 | 36.82 | 36.82 | 36.80 | 36.80 | 36.80 | 0.06% | 1,048 |
| Oct 16, 2025 | 36.49 | 37.05 | 36.49 | 36.78 | 36.78 | 0.74% | 215,660 |
| Oct 15, 2025 | 36.54 | 36.54 | 36.51 | 36.51 | 36.51 | 1.20% | 2,056 |
| Oct 14, 2025 | 35.74 | 36.12 | 35.74 | 36.08 | 36.08 | -0.49% | 4,539 |
| Oct 13, 2025 | 36.22 | 36.34 | 36.21 | 36.25 | 36.25 | 3.08% | 1,581 |
| Oct 10, 2025 | 36.43 | 36.63 | 35.17 | 35.17 | 35.17 | -4.04% | 1,649 |
| Oct 9, 2025 | 36.86 | 36.86 | 36.60 | 36.65 | 36.65 | -0.96% | 3,609 |
| Oct 8, 2025 | 36.85 | 37.01 | 36.85 | 37.01 | 37.01 | 0.64% | 576 |
| Oct 7, 2025 | 37.03 | 37.03 | 36.76 | 36.77 | 36.77 | -0.60% | 2,382 |
| Oct 6, 2025 | 37.05 | 37.05 | 37.00 | 37.00 | 37.00 | 0.38% | 668 |
| Oct 3, 2025 | 36.91 | 36.92 | 36.74 | 36.86 | 36.86 | 0.30% | 5,941 |
| Oct 2, 2025 | 36.60 | 36.75 | 36.60 | 36.75 | 36.74 | 0.53% | 795 |
| Oct 1, 2025 | 36.76 | 36.76 | 36.43 | 36.55 | 36.55 | 0.72% | 5,957 |
| Sep 30, 2025 | 36.33 | 36.33 | 35.99 | 36.29 | 36.29 | 0.48% | 11,166 |
| Sep 29, 2025 | 36.11 | 36.18 | 36.11 | 36.12 | 36.12 | 1.08% | 1,030 |
| Sep 26, 2025 | 35.63 | 35.73 | 35.51 | 35.73 | 35.73 | -0.52% | 1,846 |