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%
EMM — Global X Emerging Markets ex-China ETF
NYSE ArcaGlobal X Emerging Markets ex-China ETF
$45.18
+0.76(+1.70%)
- O
- 45.33
- H
- 45.33
- L
- 44.88
- V
- 59.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.18
Period Return+78.16%
Period High$47.54
Period Low$25.06
Avg Daily Volume14.1K
Total Trading Days365
EMM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.33 | $45.33 | $44.88 | $45.18 | +$0.76 | +1.70% | 59,110 | $44.90 | $44.88 $45.33 |
| Oct 1, 2026 | $44.13 | $44.42 | $44.13 | $44.42 | $-0.02 | -0.03% | 2,198 | $44.24 | $44.13 $44.42 |
| Sep 30, 2026 | $44.64 | $44.67 | $44.05 | $44.44 | $-0.47 | -1.05% | 4,635 | $44.40 | $44.05 $44.67 |
| Sep 29, 2026 | $44.66 | $44.91 | $44.66 | $44.91 | +$0.11 | +0.23% | 798 | $44.76 | $44.66 $44.91 |
| Sep 28, 2026 | $44.59 | $44.97 | $44.59 | $44.80 | $-0.53 | -1.17% | 919 | $44.79 | $44.59 $44.97 |
| Sep 25, 2026 | $45.31 | $45.35 | $45.31 | $45.33 | +$0.54 | +1.20% | 587 | $45.31 | $45.31 $45.35 |
| Sep 24, 2026 | $44.92 | $44.92 | $44.51 | $44.79 | $-0.25 | -0.55% | 2,156 | $44.67 | $44.51 $44.92 |
| Sep 23, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $-0.96 | -2.09% | 672 | $45.06 | $45.04 $45.04 |
| Sep 22, 2026 | $45.62 | $46.00 | $45.62 | $46.00 | +$0.13 | +0.29% | 1,768 | $45.92 | $45.62 $46.00 |
| Sep 21, 2026 | $45.83 | $45.87 | $45.83 | $45.87 | +$1.53 | +3.44% | 345 | $45.73 | $45.83 $45.87 |
| Sep 18, 2026 | $44.15 | $44.34 | $44.12 | $44.34 | $-0.16 | -0.37% | 664 | $44.16 | $44.12 $44.34 |
| Sep 17, 2026 | $44.38 | $44.63 | $44.37 | $44.50 | +$0.91 | +2.09% | 3,842 | $44.49 | $44.37 $44.63 |
| Sep 16, 2026 | $43.66 | $43.66 | $43.58 | $43.59 | +$0.03 | +0.08% | 731 | $43.70 | $43.58 $43.66 |
| Sep 15, 2026 | $43.54 | $43.56 | $43.52 | $43.56 | $-0.34 | -0.76% | 30,685 | $43.89 | $43.52 $43.56 |
| Sep 14, 2026 | $43.84 | $44.26 | $43.84 | $43.89 | $-1.25 | -2.77% | 29,604 | $44.16 | $43.84 $44.26 |
| Sep 11, 2026 | $45.06 | $45.15 | $45.05 | $45.14 | +$0.57 | +1.27% | 1,614 | $45.13 | $45.05 $45.15 |
| Sep 10, 2026 | $44.74 | $44.74 | $44.46 | $44.58 | $-0.88 | -1.94% | 974 | $44.70 | $44.46 $44.74 |
| Sep 9, 2026 | $45.52 | $45.88 | $45.41 | $45.46 | $-0.40 | -0.87% | 2,488 | $45.58 | $45.41 $45.88 |
| Sep 8, 2026 | $45.92 | $46.12 | $45.86 | $45.86 | +$0.24 | +0.53% | 899 | $46.00 | $45.86 $46.12 |
| Sep 4, 2026 | $44.93 | $45.65 | $44.93 | $45.62 | +$0.65 | +1.45% | 3,590 | $45.44 | $44.93 $45.65 |
| Sep 3, 2026 | $44.70 | $44.96 | $44.42 | $44.96 | +$0.40 | +0.89% | 3,550 | $44.72 | $44.42 $44.96 |
| Sep 2, 2026 | $44.47 | $44.57 | $44.43 | $44.57 | +$0.24 | +0.54% | 3,226 | $44.49 | $44.43 $44.57 |
| Sep 1, 2026 | $44.44 | $44.44 | $44.27 | $44.33 | +$0.12 | +0.27% | 1,096 | $44.40 | $44.27 $44.44 |
| Aug 31, 2026 | $44.19 | $44.21 | $44.19 | $44.21 | $-0.05 | -0.12% | 520 | $44.16 | $44.19 $44.21 |
| Aug 28, 2026 | $44.79 | $44.79 | $44.26 | $44.26 | $-0.21 | -0.48% | 1,674 | $44.38 | $44.26 $44.79 |
| Aug 27, 2026 | $44.48 | $44.48 | $44.24 | $44.47 | +$0.32 | +0.73% | 729 | $44.36 | $44.24 $44.48 |
| Aug 26, 2026 | $44.23 | $44.23 | $44.00 | $44.15 | +$0.08 | +0.18% | 1,938 | $44.10 | $44.00 $44.23 |
| Aug 25, 2026 | $43.79 | $44.07 | $43.79 | $44.07 | +$0.88 | +2.03% | 1,906 | $43.96 | $43.79 $44.07 |
| Aug 24, 2026 | $43.58 | $43.58 | $43.19 | $43.19 | $-0.56 | -1.29% | 4,813 | $43.38 | $43.19 $43.58 |
| Aug 21, 2026 | $43.95 | $43.95 | $43.76 | $43.76 | +$0.35 | +0.82% | 707 | $43.87 | $43.76 $43.95 |