MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMC — Global X Emerging Markets Great Consumer ETF
NYSE ArcaGlobal X Emerging Markets Great Consumer ETF
$37.57
+0.37(+0.99%)
- O
- 37.59
- H
- 37.60
- L
- 37.53
- V
- 940.14
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.57
Period Return+45.9%
Period High$39.30
Period Low$25.47
Avg Daily Volume8.7K
Total Trading Days365
EMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.59 | $37.60 | $37.53 | $37.57 | +$0.37 | +0.99% | 940 | $37.57 | $37.53 $37.60 |
| Oct 1, 2026 | $36.93 | $37.20 | $36.87 | $37.20 | $-0.01 | -0.02% | 3,210 | $36.97 | $36.87 $37.20 |
| Sep 30, 2026 | $37.46 | $37.46 | $37.17 | $37.21 | $-0.41 | -1.08% | 5,372 | $37.25 | $37.17 $37.46 |
| Sep 29, 2026 | $37.64 | $37.64 | $37.39 | $37.62 | $-0.01 | -0.03% | 2,531 | $37.56 | $37.39 $37.64 |
| Sep 28, 2026 | $37.63 | $37.84 | $37.31 | $37.63 | $-0.38 | -1.01% | 11,594 | $37.59 | $37.31 $37.84 |
| Sep 25, 2026 | $37.93 | $38.11 | $37.83 | $38.01 | +$0.37 | +0.99% | 2,992 | $37.96 | $37.83 $38.11 |
| Sep 24, 2026 | $37.83 | $37.83 | $37.61 | $37.64 | $-0.20 | -0.53% | 4,355 | $37.65 | $37.61 $37.83 |
| Sep 23, 2026 | $38.29 | $38.29 | $37.76 | $37.84 | $-0.87 | -2.25% | 4,013 | $37.94 | $37.76 $38.29 |
| Sep 22, 2026 | $38.44 | $38.74 | $38.38 | $38.71 | +$0.29 | +0.75% | 6,955 | $38.56 | $38.38 $38.74 |
| Sep 21, 2026 | $38.08 | $38.42 | $38.06 | $38.42 | +$1.21 | +3.25% | 4,906 | $38.33 | $38.06 $38.42 |
| Sep 18, 2026 | $36.95 | $37.22 | $36.88 | $37.21 | +$0.08 | +0.21% | 5,406 | $37.10 | $36.88 $37.22 |
| Sep 17, 2026 | $37.10 | $37.21 | $37.10 | $37.14 | +$0.66 | +1.82% | 2,212 | $37.18 | $37.10 $37.21 |
| Sep 16, 2026 | $36.74 | $36.95 | $36.27 | $36.47 | +$0.08 | +0.22% | 4,264 | $36.63 | $36.27 $36.95 |
| Sep 15, 2026 | $36.31 | $36.41 | $36.31 | $36.39 | $-0.26 | -0.70% | 2,061 | $36.38 | $36.31 $36.41 |
| Sep 14, 2026 | $36.54 | $36.85 | $36.54 | $36.65 | $-0.94 | -2.50% | 1,845 | $36.77 | $36.54 $36.85 |
| Sep 11, 2026 | $37.65 | $37.65 | $37.48 | $37.59 | +$0.54 | +1.45% | 13,927 | $37.58 | $37.48 $37.65 |
| Sep 10, 2026 | $37.08 | $37.12 | $37.03 | $37.05 | $-0.72 | -1.91% | 3,287 | $37.08 | $37.03 $37.12 |
| Sep 9, 2026 | $37.90 | $37.91 | $37.77 | $37.77 | $-0.39 | -1.02% | 4,810 | $37.85 | $37.77 $37.91 |
| Sep 8, 2026 | $38.22 | $38.33 | $38.12 | $38.16 | +$0.07 | +0.18% | 1,511 | $38.23 | $38.12 $38.33 |
| Sep 4, 2026 | $37.57 | $38.09 | $37.57 | $38.09 | +$0.58 | +1.54% | 3,770 | $37.92 | $37.57 $38.09 |
| Sep 3, 2026 | $37.13 | $37.54 | $37.06 | $37.51 | +$0.28 | +0.76% | 12,710 | $37.40 | $37.06 $37.54 |
| Sep 2, 2026 | $37.03 | $37.23 | $37.03 | $37.23 | +$0.15 | +0.41% | 1,327 | $37.08 | $37.03 $37.23 |
| Sep 1, 2026 | $37.16 | $37.40 | $37.08 | $37.08 | +$0.04 | +0.10% | 3,348 | $37.30 | $37.08 $37.40 |
| Aug 31, 2026 | $37.13 | $37.13 | $36.97 | $37.04 | $-0.08 | -0.21% | 2,100 | $37.02 | $36.97 $37.13 |
| Aug 28, 2026 | $37.42 | $37.42 | $37.06 | $37.12 | $-0.19 | -0.52% | 3,815 | $37.15 | $37.06 $37.42 |
| Aug 27, 2026 | $37.17 | $37.31 | $37.16 | $37.31 | +$0.16 | +0.44% | 1,830 | $37.17 | $37.16 $37.31 |
| Aug 26, 2026 | $37.22 | $37.23 | $37.14 | $37.15 | $-0.02 | -0.04% | 2,295 | $37.20 | $37.14 $37.23 |
| Aug 25, 2026 | $37.02 | $37.17 | $37.02 | $37.17 | +$0.66 | +1.79% | 3,556 | $37.05 | $37.02 $37.17 |
| Aug 24, 2026 | $36.39 | $36.61 | $36.38 | $36.51 | $-0.54 | -1.46% | 1,235 | $36.49 | $36.38 $36.61 |
| Aug 21, 2026 | $37.22 | $37.22 | $37.05 | $37.05 | +$0.30 | +0.81% | 9,677 | $37.11 | $37.05 $37.22 |