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

EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.80	33.80	33.74	33.80	33.80	0.41%	676
Aug 14, 2025	33.88	33.88	33.63	33.66	33.66	-1.28%	2,085
Aug 13, 2025	34.23	34.23	34.04	34.10	34.10	1.32%	1,183
Aug 12, 2025	33.65	33.65	33.65	33.65	33.65	1.21%	507
Aug 11, 2025	33.29	33.29	33.25	33.25	33.25	-0.30%	1,492
Aug 8, 2025	33.28	33.39	33.28	33.35	33.35	-0.08%	12,218
Aug 7, 2025	33.41	33.41	33.32	33.38	33.38	0.70%	1,904
Aug 6, 2025	33.21	33.21	33.15	33.15	33.15	0.31%	445
Aug 5, 2025	33.05	33.05	33.05	33.05	33.05	0.55%	322
Aug 4, 2025	32.88	32.89	32.87	32.87	32.87	1.22%	1,061
Aug 1, 2025	32.57	32.57	32.40	32.47	32.47	-0.89%	2,804
Jul 31, 2025	33.04	33.04	32.76	32.76	32.76	-0.25%	2,012
Jul 30, 2025	32.99	32.99	32.85	32.85	32.85	-1.04%	1,616
Jul 29, 2025	33.34	33.34	33.17	33.19	33.19	0.14%	3,681
Jul 28, 2025	33.17	33.20	33.14	33.15	33.15	-0.64%	1,841
Jul 25, 2025	33.28	33.36	33.28	33.36	33.36	-0.17%	1,353
Jul 24, 2025	33.42	33.48	33.42	33.42	33.42	-0.44%	898
Jul 23, 2025	33.42	33.57	33.42	33.57	33.57	1.09%	905
Jul 22, 2025	33.20	33.20	33.20	33.20	33.20	-0.14%	270
Jul 21, 2025	33.27	33.30	33.25	33.25	33.25	0.54%	583
Jul 18, 2025	33.26	33.26	33.07	33.07	33.07	-0.12%	4,063
Jul 17, 2025	33.09	33.11	33.09	33.11	33.11	0.62%	522
Jul 16, 2025	32.68	32.91	32.68	32.91	32.91	0.31%	985
Jul 15, 2025	32.82	32.84	32.74	32.80	32.80	1.07%	2,952
Jul 14, 2025	32.40	32.46	32.40	32.46	32.46	0.16%	445
Jul 11, 2025	32.42	32.42	32.41	32.41	32.41	-0.20%	323
Jul 10, 2025	32.40	32.53	32.38	32.47	32.47	0.29%	639
Jul 9, 2025	32.43	32.43	32.38	32.38	32.38	-0.19%	594
Jul 8, 2025	32.49	32.49	32.44	32.44	32.44	0.58%	801
Jul 7, 2025	32.40	32.42	32.12	32.25	32.25	-1.23%	2,305
Jul 3, 2025	32.70	32.70	32.62	32.65	32.65	0.54%	626
Jul 2, 2025	32.30	32.48	32.30	32.48	32.48	0.15%	1,306
Jul 1, 2025	32.47	32.49	32.41	32.43	32.43	0.15%	2,075
Jun 30, 2025	32.24	32.44	32.24	32.38	32.38	0.22%	1,430
Jun 27, 2025	32.28	32.39	32.27	32.31	32.31	-0.26%	3,463
Jun 26, 2025	32.57	32.57	32.34	32.40	32.40	0.33%	4,837
Jun 25, 2025	32.30	32.30	32.29	32.29	32.29	0.12%	524
Jun 24, 2025	31.99	32.27	31.99	32.25	32.25	2.68%	2,170
Jun 23, 2025	31.26	31.41	31.23	31.41	31.41	0.86%	1,553
Jun 20, 2025	31.35	31.35	31.10	31.14	31.14	-2.43%	5,503
Jun 18, 2025	32.02	32.02	31.92	31.92	31.34	-0.03%	1,972
Jun 17, 2025	32.17	32.17	31.92	31.93	31.35	-1.22%	5,020
Jun 16, 2025	32.38	32.38	32.28	32.32	31.74	1.20%	3,755
Jun 13, 2025	31.90	31.96	31.85	31.94	31.36	-1.61%	1,380
Jun 12, 2025	32.49	32.49	32.46	32.46	31.88	-	1,756
Jun 11, 2025	32.52	32.52	32.31	32.46	31.88	0.60%	2,389
Jun 10, 2025	32.19	32.27	32.18	32.27	31.69	0.44%	2,622
Jun 9, 2025	32.13	32.13	32.13	32.13	31.55	0.97%	850
Jun 6, 2025	31.76	31.82	31.76	31.82	31.24	0.34%	343
Jun 5, 2025	31.86	31.86	31.71	31.71	31.14	0.54%	1,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.