Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt E.M. Carbon Reduction Climate Improvers ETF (NY: EMCR )

30.00 -0.20 (-0.68%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.05 28.09 27.63 27.63 5,613 +0.24(+0.87%)
Apr 28, 2022 26.96 27.48 26.96 27.39 2,631 +0.35(+1.29%)
Apr 27, 2022 26.96 27.11 26.96 27.04 3,860 +0.22(+0.82%)
Apr 26, 2022 27.33 27.33 26.82 26.82 6,173 -0.61(-2.24%)
Apr 25, 2022 27.37 27.43 27.37 27.43 3,429 -0.09(-0.33%)
Apr 22, 2022 27.88 27.88 27.52 27.52 1,167 -0.22(-0.80%)
Apr 21, 2022 28.36 28.36 27.73 27.75 874 -0.54(-1.89%)
Apr 20, 2022 28.35 28.35 28.27 28.28 2,510 -0.18(-0.62%)
Apr 19, 2022 28.30 28.47 28.30 28.46 1,087 -0.13(-0.45%)
Apr 18, 2022 28.61 28.61 28.52 28.59 3,292 -0.05(-0.17%)
Apr 14, 2022 28.52 28.89 28.52 28.63 7,626 -0.27(-0.92%)
Apr 13, 2022 28.91 28.99 28.82 28.90 11,397 +0.38(+1.32%)
Apr 12, 2022 28.96 28.97 28.31 28.52 12,304 -0.18(-0.62%)
Apr 11, 2022 28.63 28.86 28.63 28.70 3,388 -0.33(-1.14%)
Apr 08, 2022 29.02 29.18 29.01 29.03 16,563 +0.04(+0.12%)
Apr 07, 2022 28.86 28.99 28.86 28.99 592 -0.26(-0.90%)
Apr 06, 2022 29.67 29.67 29.20 29.26 5,415 -0.31(-1.04%)
Apr 05, 2022 29.92 29.92 29.56 29.56 1,090 -0.56(-1.87%)
Apr 04, 2022 30.46 30.46 30.13 30.13 302 +0.56(+1.88%)
Apr 01, 2022 29.56 29.60 29.47 29.57 1,838 +0.44(+1.51%)
Mar 31, 2022 29.37 29.37 29.13 29.13 1,466 -0.39(-1.31%)
Mar 30, 2022 29.78 29.78 29.52 29.52 419 -0.15(-0.50%)
Mar 29, 2022 29.92 29.92 29.63 29.67 1,380 +0.51(+1.74%)
Mar 28, 2022 29.14 29.16 29.14 29.16 484 +0.13(+0.45%)
Mar 25, 2022 29.03 29.03 28.99 29.03 945 -0.22(-0.77%)
Mar 24, 2022 29.49 29.49 29.10 29.25 5,934 +0.09(+0.30%)
Mar 23, 2022 29.16 29.16 29.16 29.16 150 -0.22(-0.75%)
Mar 22, 2022 29.29 29.38 29.29 29.38 404 +0.55(+1.92%)
Mar 21, 2022 29.17 29.17 28.66 28.83 3,829 -0.61(-2.07%)
Mar 18, 2022 29.44 29.44 29.33 29.44 1,203 +0.62(+2.16%)
Mar 17, 2022 28.82 28.82 28.82 28.82 94 -0.24(-0.84%)
Mar 16, 2022 28.29 29.06 28.28 29.06 298 +2.30(+8.58%)
Mar 15, 2022 26.65 26.76 26.65 26.76 1,517 +0.07(+0.28%)
Mar 14, 2022 27.13 27.13 26.69 26.69 910 -0.62(-2.27%)
Mar 11, 2022 27.70 27.70 27.31 27.31 1,026 -0.60(-2.17%)
Mar 10, 2022 27.88 27.91 27.88 27.91 107 -0.57(-2.00%)
Mar 09, 2022 28.51 28.51 28.48 28.48 123 +0.78(+2.81%)
Mar 08, 2022 27.77 27.77 27.64 27.71 444 +0.02(+0.07%)
Mar 07, 2022 28.57 28.57 27.68 27.68 1,191 -0.96(-3.36%)
Mar 04, 2022 28.60 28.65 28.60 28.65 557 -0.61(-2.08%)
Mar 03, 2022 29.32 29.32 29.21 29.26 353 -0.45(-1.51%)
Mar 02, 2022 29.66 29.70 29.66 29.70 509 +0.09(+0.30%)
Mar 01, 2022 29.75 29.75 29.62 29.62 177 -0.30(-1.00%)
Feb 28, 2022 29.91 29.92 29.91 29.92 289 -0.24(-0.80%)
Feb 25, 2022 30.16 30.16 30.16 30.16 0 +0.52(+1.75%)
Feb 24, 2022 29.64 29.64 29.64 29.64 189 -0.64(-2.12%)
Feb 23, 2022 30.28 30.28 30.28 30.28 2 -0.30(-0.98%)
Feb 22, 2022 30.56 30.58 30.55 30.58 781 -0.45(-1.44%)
Feb 18, 2022 31.03 0 -0.30(-0.95%)
Feb 17, 2022 31.33 31.33 31.33 31.33 32 -0.36(-1.12%)
Feb 16, 2022 31.62 31.74 31.62 31.68 853 +0.22(+0.71%)
Feb 15, 2022 31.35 31.46 31.35 31.46 1,071 +0.64(+2.09%)
Feb 14, 2022 30.81 30.81 30.81 30.81 3 -0.23(-0.74%)
Feb 11, 2022 31.05 31.05 31.05 31.05 0 -0.42(-1.33%)
Feb 10, 2022 31.46 31.46 31.46 31.46 0 -0.28(-0.87%)
Feb 09, 2022 31.73 31.80 31.63 31.74 4,320 +0.46(+1.48%)
Feb 08, 2022 31.28 31.28 31.28 31.28 45 +0.28(+0.91%)
Feb 07, 2022 31.00 31.00 31.00 31.00 4 -0.04(-0.14%)
Feb 04, 2022 31.04 31.04 31.04 31.04 105 +0.08(+0.25%)
Feb 03, 2022 30.82 30.96 6,470 -0.20(-0.63%)
Feb 02, 2022 31.32 31.32 31.14 31.16 444 -0.08(-0.24%)
Feb 01, 2022 31.08 31.55 31.01 31.23 14,340 +0.15(+0.47%)
Jan 31, 2022 30.90 31.09 30.90 31.09 240 +1.16(+3.89%)
Jan 28, 2022 29.86 29.92 29.83 29.92 212 +0.10(+0.33%)
Jan 27, 2022 29.89 29.89 29.82 29.82 116 -0.42(-1.38%)
Jan 26, 2022 30.23 30.24 30.23 30.24 916 -0.36(-1.19%)
Jan 25, 2022 30.71 30.71 30.61 30.61 2,230 -0.03(-0.11%)
Jan 24, 2022 30.51 30.64 30.28 30.64 804 -0.34(-1.09%)
Jan 21, 2022 30.98 30.98 30.98 30.98 0 -0.47(-1.50%)
Jan 20, 2022 32.11 32.11 31.45 31.45 683 +0.21(+0.67%)
Jan 19, 2022 31.24 31.24 31.24 31.24 59 +0.01(+0.04%)
Jan 18, 2022 31.23 31.23 31.23 31.23 10 -0.53(-1.66%)
Jan 14, 2022 31.75 0 -0.02(-0.05%)
Jan 13, 2022 31.92 31.92 31.50 31.77 2,381 -0.38(-1.17%)
Jan 12, 2022 32.14 32.14 32.14 32.14 34 +0.51(+1.61%)
Jan 11, 2022 31.63 31.63 31.63 31.63 52 +0.76(+2.45%)
Jan 10, 2022 30.84 30.88 30.61 30.88 8,117 -0.01(-0.03%)
Jan 07, 2022 30.88 30.88 30.88 30.88 105 +0.25(+0.83%)
Jan 06, 2022 30.66 30.66 30.63 30.63 496 +0.12(+0.40%)
Jan 05, 2022 31.02 31.02 30.51 30.51 620 -0.48(-1.55%)
Jan 04, 2022 31.05 31.06 30.99 30.99 2,580 -0.06(-0.18%)
Jan 03, 2022 31.00 31.10 31.00 31.05 1,085 +0.21(+0.68%)
Dec 31, 2021 31.26 31.26 30.84 30.84 427 -0.11(-0.36%)
Dec 30, 2021 30.95 30.95 30.95 30.95 144 +0.41(+1.33%)
Dec 29, 2021 30.54 30.54 30.54 30.54 148 -0.14(-0.47%)
Dec 28, 2021 30.68 30.68 30.68 30.68 3 -0.16(-0.51%)
Dec 27, 2021 30.84 30.84 30.84 30.84 88 +0.06(+0.19%)
Dec 23, 2021 30.78 30.78 30.78 30.78 105 +0.25(+0.83%)
Dec 22, 2021 30.48 30.53 30.48 30.53 423 +0.16(+0.52%)
Dec 21, 2021 30.35 30.43 30.35 30.37 858 +0.53(+1.77%)
Dec 20, 2021 29.34 29.85 29.34 29.85 930 -0.48(-1.59%)
Dec 17, 2021 30.40 30.40 30.33 30.33 351 -0.14(-0.47%)
Dec 16, 2021 30.47 30.47 30.47 30.47 3 +0.07(+0.25%)
Dec 15, 2021 30.46 30.46 30.36 30.39 3,808 -0.15(-0.48%)
Dec 14, 2021 30.54 30.54 30.54 30.54 0 -0.08(-0.25%)
Dec 13, 2021 30.62 30.62 30.62 30.62 52 -0.45(-1.46%)
Dec 10, 2021 31.17 31.17 31.06 31.07 4,614 -0.01(-0.03%)
Dec 09, 2021 31.16 31.18 31.08 31.08 413 -0.20(-0.65%)
Dec 08, 2021 31.29 31.29 31.29 31.29 5 +0.16(+0.52%)
Dec 07, 2021 31.13 31.13 31.13 31.13 24 +0.52(+1.69%)
Dec 06, 2021 30.56 30.61 30.52 30.61 1,493 +0.25(+0.82%)
Dec 03, 2021 30.36 30.36 30.36 30.36 105 -0.54(-1.75%)
Dec 02, 2021 30.92 30.92 30.90 30.90 151 +0.38(+1.23%)
Dec 01, 2021 30.52 30.52 30.52 30.52 1 +0.10(+0.32%)
Nov 30, 2021 30.54 30.54 30.17 30.43 743 -0.06(-0.20%)
Nov 29, 2021 30.49 30.49 30.49 30.49 3 +0.09(+0.31%)
Nov 26, 2021 30.40 30.40 30.40 30.40 105 -0.97(-3.11%)
Nov 24, 2021 31.30 31.37 31.28 31.37 1,045 -0.03(-0.11%)
Nov 23, 2021 31.41 31.41 31.41 31.41 0 -0.14(-0.43%)
Nov 22, 2021 31.54 31.54 31.54 31.54 134 -0.21(-0.68%)
Nov 19, 2021 31.72 31.76 31.71 31.76 2,361 -0.06(-0.17%)
Nov 18, 2021 31.81 31.81 31.81 31.81 39 -0.33(-1.04%)
Nov 17, 2021 32.24 32.24 32.07 32.15 574 -0.17(-0.53%)
Nov 16, 2021 32.70 32.70 32.11 32.32 3,509 +0.07(+0.23%)
Nov 15, 2021 32.36 32.36 32.25 32.25 527 -0.09(-0.28%)
Nov 12, 2021 32.34 32.34 32.34 32.34 105 +0.10(+0.32%)
Nov 11, 2021 32.20 32.24 32.20 32.24 137 +0.52(+1.62%)
Nov 10, 2021 31.72 31.72 31.72 0 -0.10(-0.30%)
Nov 09, 2021 31.82 31.82 31.82 31.82 0 -0.09(-0.28%)
Nov 08, 2021 31.86 31.91 31.86 31.91 307 +0.35(+1.11%)
Nov 05, 2021 31.56 31.56 31.56 31.56 105 -0.06(-0.18%)
Nov 04, 2021 31.74 31.78 31.34 31.61 9,772 +0.03(+0.08%)
Nov 03, 2021 31.58 31.59 31.58 31.59 419 +0.05(+0.15%)
Nov 02, 2021 31.61 31.61 31.54 31.54 8,866 -0.38(-1.18%)
Nov 01, 2021 31.92 31.92 31.92 31.92 85 +0.34(+1.08%)
Oct 29, 2021 31.58 31.58 31.58 31.58 105 -0.48(-1.51%)
Oct 28, 2021 32.06 32.06 32.06 32.06 8 +0.01(+0.03%)
Oct 27, 2021 32.05 32.05 32.05 32.05 0 -0.20(-0.63%)
Oct 26, 2021 32.31 32.25 32.25 856 -0.17(-0.52%)
Oct 25, 2021 32.42 32.42 32.42 32.42 16 +0.16(+0.50%)
Oct 22, 2021 32.26 32.26 32.26 32.26 105 -0.08(-0.26%)
Oct 21, 2021 32.34 32.34 32.34 32.34 7 -0.17(-0.52%)
Oct 20, 2021 32.51 32.51 32.51 32.51 96 +0.01(+0.02%)
Oct 19, 2021 32.40 32.54 32.40 32.50 3,492 +0.42(+1.30%)
Oct 18, 2021 32.09 32.09 32.09 32.09 38 -0.03(-0.09%)
Oct 15, 2021 32.12 32.12 32.12 32.12 105 +0.41(+1.29%)
Oct 14, 2021 31.70 31.71 31.70 31.71 230 +0.09(+0.28%)
Oct 13, 2021 31.62 31.62 31.62 31.62 38 +0.46(+1.47%)
Oct 12, 2021 31.16 31.16 31.16 31.16 92 -0.20(-0.63%)
Oct 11, 2021 31.36 31.36 31.36 31.36 53 -0.10(-0.33%)
Oct 08, 2021 31.47 31.47 31.47 31.47 105 +0.05(+0.16%)
Oct 07, 2021 31.41 31.41 31.41 31.41 95 +0.70(+2.27%)
Oct 06, 2021 30.61 30.72 30.61 30.72 654 -0.13(-0.42%)
Oct 05, 2021 30.80 30.85 30.80 30.85 131 +0.19(+0.61%)
Oct 04, 2021 30.57 30.66 30.57 30.66 356 -0.53(-1.71%)
Oct 01, 2021 30.94 31.20 30.93 31.20 3,262 -0.05(-0.17%)
Sep 30, 2021 31.33 31.33 31.15 31.25 2,119 +0.23(+0.73%)
Sep 29, 2021 31.08 31.08 31.02 31.02 390 -0.21(-0.68%)
Sep 28, 2021 31.23 31.23 31.23 31.23 33 -0.54(-1.71%)
Sep 27, 2021 31.32 31.78 31.32 31.78 323 +0.23(+0.74%)
Sep 24, 2021 31.55 31.55 31.54 31.54 648 -0.36(-1.12%)
Sep 23, 2021 31.96 31.98 31.90 31.90 417 +0.20(+0.64%)
Sep 22, 2021 31.70 31.70 31.70 31.70 21 +0.42(+1.35%)
Sep 21, 2021 31.28 31.28 31.28 31.28 50 +0.30(+0.98%)
Sep 20, 2021 30.89 30.97 30.85 30.97 643 -1.01(-3.16%)
Sep 17, 2021 31.99 31.99 31.99 31.99 1,276 -0.10(-0.30%)
Sep 16, 2021 31.69 32.08 31.69 32.08 622 -0.30(-0.93%)
Sep 15, 2021 32.15 32.39 32.15 32.39 710 -0.04(-0.12%)
Sep 14, 2021 32.80 32.80 32.42 32.42 770 -0.41(-1.26%)
Sep 13, 2021 32.76 32.92 32.76 32.84 2,679 +0.12(+0.36%)
Sep 10, 2021 32.72 32.72 32.72 32.72 105 -0.02(-0.06%)
Sep 09, 2021 32.74 32.74 32.74 32.74 28 -0.10(-0.31%)
Sep 08, 2021 33.14 33.14 32.84 32.84 354 -0.52(-1.56%)
Sep 07, 2021 33.26 33.42 33.26 33.36 610 +0.24(+0.74%)
Sep 03, 2021 33.03 33.12 33.00 33.12 581 +0.19(+0.57%)
Sep 02, 2021 32.93 32.93 32.93 32.93 14 -0.23(-0.69%)
Sep 01, 2021 32.65 33.16 32.65 33.16 322 +0.43(+1.30%)
Aug 31, 2021 32.73 32.73 32.73 32.73 42 +0.54(+1.67%)
Aug 30, 2021 32.25 32.25 32.19 32.19 218 +0.04(+0.11%)
Aug 27, 2021 32.16 32.16 32.16 32.16 2,957,504 +0.36(+1.14%)
Aug 26, 2021 31.80 31.80 31.80 31.80 2,933,340 -0.32(-0.99%)
Aug 25, 2021 32.11 32.11 32.11 32.11 2,937,480 -0.03(-0.09%)
Aug 24, 2021 31.99 32.14 31.99 32.14 2,972,584 +0.81(+2.58%)
Aug 23, 2021 31.05 31.33 31.05 31.33 3,021,155 +0.47(+1.53%)
Aug 20, 2021 30.79 30.86 30.79 30.86 1,454 +0.10(+0.33%)
Aug 19, 2021 30.88 30.88 30.76 30.76 141 -0.71(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.