Price Alert

Xtrackers Emerging Market... (EMCR)

AMEX: EMCR · Real-Time Price · USD

33.63

-0.07 (-0.21%)

At close: Aug 20, 2025, 3:59 PM

33.67

0.11%

After-hours: Aug 20, 2025, 04:05 PM EDT

EMCR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 20, 2025	33.67	33.67	33.62	33.67	33.67	-0.09%	833
Aug 19, 2025	33.91	33.91	33.70	33.70	33.70	-0.82%	841
Aug 18, 2025	34.17	34.17	33.96	33.98	33.98	0.53%	1,237
Aug 15, 2025	33.80	33.80	33.74	33.80	33.80	0.42%	700
Aug 14, 2025	33.88	33.88	33.63	33.66	33.66	-1.29%	2,100
Aug 13, 2025	34.23	34.23	34.04	34.10	34.10	1.34%	1,200
Aug 12, 2025	33.65	33.65	33.65	33.65	33.65	1.20%	507
Aug 11, 2025	33.29	33.29	33.25	33.25	33.25	-0.30%	1,500
Aug 8, 2025	33.28	33.39	33.28	33.35	33.35	-0.09%	12,218
Aug 7, 2025	33.41	33.41	33.32	33.38	33.38	0.69%	1,904
Aug 6, 2025	33.21	33.21	33.15	33.15	33.15	0.30%	445
Aug 5, 2025	33.05	33.05	33.05	33.05	33.05	0.58%	322
Aug 4, 2025	32.88	32.89	32.86	32.86	32.86	1.20%	1,100
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	-0.27%	2,012
Jul 30, 2025	32.99	32.99	32.85	32.85	32.85	-1.02%	1,616
Jul 29, 2025	33.34	33.34	33.17	33.19	33.19	0.15%	3,700
Jul 28, 2025	33.17	33.20	33.14	33.14	33.14	-0.66%	1,841
Jul 25, 2025	33.28	33.36	33.28	33.36	33.36	-0.18%	1,400
Jul 24, 2025	33.42	33.48	33.42	33.42	33.42	-0.45%	900