Global X Funds Global X Emerging Markets Great Consumer ETF - EMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.67	34.38	34.38	34.38	33.67	8,100
February 19, 2026	33.57	33.68	33.68	33.68	33.4	6,500
February 18, 2026	33.78	33.93	33.93	34.07	33.74	10,130
February 17, 2026	35.03	33.73	33.73	35.69	33.33	36,136
February 13, 2026	33.56	33.73	33.73	33.78	33.28	14,049
February 12, 2026	34.24	33.58	33.58	34.24	33.52	14,009
February 11, 2026	33.92	34.14	34.14	34.16	33.84	10,700
February 10, 2026	33.63	33.62	33.62	33.74	33.49	12,426
February 09, 2026	33.26	33.66	33.66	33.69	33.26	3,400
February 06, 2026	32.84	33.4	33.4	33.4	32.84	15,030
February 05, 2026	32.45	32.4	32.4	32.62	32.35	3,823
February 04, 2026	33.29	32.58	32.58	33.29	32.43	13,900
February 03, 2026	33.54	33.24	33.24	33.54	32.99	11,503
February 02, 2026	32.92	33.3	33.3	33.34	32.92	5,743
January 30, 2026	33.47	32.97	32.97	33.47	32.84	16,700
January 29, 2026	33.88	33.54	33.54	33.88	33.03	13,249
January 28, 2026	34.07	33.71	33.71	34.07	33.52	51,233
January 27, 2026	33.17	33.39	33.39	33.39	33.16	14,900
January 26, 2026	32.61	32.66	32.66	32.78	32.57	404,700
January 23, 2026	32.33	32.56	32.56	32.6	32.28	3,500
January 22, 2026	32.37	32.33	32.33	32.46	32.3	17,400
January 21, 2026	32.06	32.13	32.13	32.3	31.97	17,030
January 20, 2026	32	31.62	31.62	32	31.57	14,316
January 16, 2026	32.53	32.37	32.37	32.55	32.25	14,607
January 15, 2026	32.48	32.52	32.52	32.74	32.48	19,800
January 14, 2026	32.25	32.21	32.21	32.25	32.09	61,926
January 13, 2026	32.36	32.15	32.15	32.36	32.1	10,346
January 12, 2026	32.1	32.55	32.55	32.56	32.1	26,500
January 09, 2026	31.91	31.99	31.99	31.99	31.79	8,200
January 08, 2026	31.86	31.89	31.89	31.89	31.76	6,042
January 07, 2026	32.08	31.92	31.92	32.08	31.92	9,726
January 06, 2026	32.23	32.26	32.26	32.38	32.19	22,500
January 05, 2026	32	32.1	32.1	32.12	31.95	5,314
January 02, 2026	31.51	31.69	31.69	31.69	31.51	6,328
December 31, 2025	30.74	30.74	30.74	30.79	30.72	2,344
December 30, 2025	30.81	30.8	30.8	30.84	30.78	5,016
December 29, 2025	30.76	30.82	30.69	30.82	30.72	6,246
December 26, 2025	30.7	30.81	30.68	30.81	30.7	2,500
December 24, 2025	30.64	30.63	30.63	30.66	30.61	3,100
December 23, 2025	30.42	30.59	30.59	30.59	30.42	4,900
December 22, 2025	30.44	30.45	30.45	30.48	30.42	3,613
December 19, 2025	30.17	30.36	30.36	30.43	30.17	6,823
December 18, 2025	30.04	30.05	30.05	30.16	30.04	5,633
December 17, 2025	29.99	29.56	29.56	29.99	29.54	8,700
December 16, 2025	29.93	29.89	29.89	29.97	29.79	4,200
December 15, 2025	30.4	30.18	30.18	30.4	30.18	10,530
December 12, 2025	30.43	30.29	30.29	30.44	30.27	4,800
December 11, 2025	30.62	30.73	30.73	30.77	30.51	6,200
December 10, 2025	30.53	30.81	30.81	30.85	30.49	8,942
December 09, 2025	30.33	30.47	30.47	30.47	30.33	3,634
December 08, 2025	30.54	30.48	30.48	30.54	30.39	11,000
December 05, 2025	29.54	30.52	30.52	30.74	27.88	12,541
December 04, 2025	30.43	30.39	30.39	30.46	30.38	1,105
December 03, 2025	30.27	30.38	30.38	30.39	30.24	5,200
December 02, 2025	30.4	30.38	30.38	30.4	30.23	9,902
December 01, 2025	30.23	30.32	30.32	30.41	30.23	2,763
November 28, 2025	30.26	30.37	30.37	30.37	30.26	2,768
November 26, 2025	30.11	30.26	30.26	30.28	30.11	5,626
November 25, 2025	29.81	29.91	29.91	29.91	29.54	14,504
November 24, 2025	29.75	29.84	29.84	29.85	29.61	8,900

Global X Funds Global X Emerging Markets Great Consumer ETF (EMC) AMEX