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%
EMCS — Xtrackers MSCI Emerging Markets Select ETF
NYSE ArcaXtrackers MSCI Emerging Markets Select ETF
$47.05
+0.24(+0.52%)
- O
- 47.38
- H
- 47.38
- L
- 47.05
- V
- 1.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.05
Period Return+75.31%
Period High$49.45
Period Low$26.52
Avg Daily Volume176.4K
Total Trading Days365
EMCS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.38 | $47.38 | $47.05 | $47.05 | +$0.24 | +0.52% | 1,955 | $47.13 | $47.05 $47.38 |
| Oct 1, 2026 | $46.72 | $46.80 | $46.58 | $46.80 | +$0.15 | +0.32% | 5,083 | $46.86 | $46.58 $46.80 |
| Sep 30, 2026 | $46.88 | $46.97 | $46.55 | $46.65 | $-0.51 | -1.08% | 8,586 | $46.87 | $46.55 $46.97 |
| Sep 29, 2026 | $46.75 | $47.25 | $46.75 | $47.17 | +$0.27 | +0.58% | 58,267 | $46.88 | $46.75 $47.25 |
| Sep 28, 2026 | $46.98 | $47.59 | $46.71 | $46.89 | $-0.63 | -1.33% | 10,841 | $47.11 | $46.71 $47.59 |
| Sep 25, 2026 | $47.20 | $47.52 | $47.20 | $47.52 | +$0.59 | +1.26% | 6,646 | $47.37 | $47.20 $47.52 |
| Sep 24, 2026 | $46.80 | $46.93 | $46.80 | $46.93 | $-0.20 | -0.42% | 10,253 | $46.88 | $46.80 $46.93 |
| Sep 23, 2026 | $47.62 | $47.62 | $47.12 | $47.13 | $-1.15 | -2.38% | 6,362 | $47.54 | $47.12 $47.62 |
| Sep 22, 2026 | $48.15 | $48.28 | $48.12 | $48.28 | +$0.18 | +0.37% | 469,186 | $48.26 | $48.12 $48.28 |
| Sep 21, 2026 | $47.81 | $48.10 | $47.81 | $48.10 | +$1.45 | +3.10% | 13,422 | $47.92 | $47.81 $48.10 |
| Sep 18, 2026 | $46.44 | $46.66 | $46.34 | $46.66 | $-0.08 | -0.17% | 14,707 | $46.48 | $46.34 $46.66 |
| Sep 17, 2026 | $46.36 | $46.74 | $46.36 | $46.74 | +$1.04 | +2.27% | 524 | $46.61 | $46.36 $46.74 |
| Sep 16, 2026 | $46.05 | $46.31 | $45.40 | $45.70 | +$0.07 | +0.15% | 4,291 | $45.77 | $45.40 $46.31 |
| Sep 15, 2026 | $45.79 | $45.81 | $45.60 | $45.63 | $-0.08 | -0.18% | 1,535,241 | $45.77 | $45.60 $45.81 |
| Sep 14, 2026 | $45.67 | $45.78 | $45.56 | $45.71 | $-1.27 | -2.69% | 4,600 | $45.71 | $45.56 $45.78 |
| Sep 11, 2026 | $46.92 | $46.98 | $46.92 | $46.98 | +$0.88 | +1.92% | 294 | $46.98 | $46.92 $46.98 |
| Sep 10, 2026 | $46.39 | $46.39 | $46.09 | $46.09 | $-1.16 | -2.45% | 1,763 | $46.30 | $46.09 $46.39 |
| Sep 9, 2026 | $47.52 | $47.59 | $47.24 | $47.25 | $-0.28 | -0.60% | 1,444 | $47.36 | $47.24 $47.59 |
| Sep 8, 2026 | $47.74 | $47.78 | $47.53 | $47.53 | +$0.27 | +0.56% | 2,603 | $47.70 | $47.53 $47.78 |
| Sep 4, 2026 | $47.00 | $47.27 | $47.00 | $47.27 | +$0.91 | +1.96% | 2,062 | $47.07 | $47.00 $47.27 |
| Sep 3, 2026 | $46.13 | $46.36 | $46.07 | $46.36 | +$0.37 | +0.80% | 1,527 | $46.16 | $46.07 $46.36 |
| Sep 2, 2026 | $45.88 | $45.99 | $45.86 | $45.99 | +$0.38 | +0.84% | 6,579 | $45.88 | $45.86 $45.99 |
| Sep 1, 2026 | $45.73 | $45.73 | $45.61 | $45.61 | $-0.21 | -0.46% | 3,400 | $45.70 | $45.61 $45.73 |
| Aug 31, 2026 | $46.00 | $46.00 | $45.68 | $45.82 | +$0.13 | +0.27% | 2,074 | $45.82 | $45.68 $46.00 |
| Aug 28, 2026 | $46.13 | $46.21 | $45.64 | $45.69 | $-0.19 | -0.40% | 2,114 | $45.92 | $45.64 $46.21 |
| Aug 27, 2026 | $45.82 | $45.88 | $45.68 | $45.88 | +$0.25 | +0.55% | 1,833 | $45.80 | $45.68 $45.88 |
| Aug 26, 2026 | $45.71 | $45.77 | $45.62 | $45.62 | $-0.15 | -0.32% | 2,015 | $45.70 | $45.62 $45.77 |
| Aug 25, 2026 | $45.57 | $45.77 | $45.57 | $45.77 | +$0.85 | +1.90% | 2,634 | $45.65 | $45.57 $45.77 |
| Aug 24, 2026 | $44.77 | $45.09 | $44.77 | $44.92 | $-0.85 | -1.86% | 11,061 | $44.95 | $44.77 $45.09 |
| Aug 21, 2026 | $46.32 | $46.32 | $45.75 | $45.77 | +$0.57 | +1.27% | 1,764 | $45.89 | $45.75 $46.32 |