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
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
November 21, 2025	29.34	29.47	29.47	29.5	29.09	14,325
November 20, 2025	30.14	29.44	29.44	30.15	29.44	8,500
November 19, 2025	29.86	29.82	29.82	29.86	29.73	3,200
November 18, 2025	29.87	29.99	29.99	30.07	29.77	3,903
November 17, 2025	30.33	30.17	30.17	30.43	30.09	21,000
November 14, 2025	30.11	30.38	30.38	30.59	30.11	25,420
November 13, 2025	30.78	30.41	30.41	30.82	30.35	114,418
November 12, 2025	30.87	30.7	30.7	30.87	30.66	5,520
November 11, 2025	30.8	30.87	30.87	30.91	30.74	4,500
November 10, 2025	30.7	30.84	30.84	30.84	30.61	15,000
November 07, 2025	30.25	30.39	30.39	30.39	30.04	18,800
November 06, 2025	30.89	30.67	30.67	30.92	30.6	4,900
November 05, 2025	30.87	31.11	31.11	31.17	30.87	4,500
November 04, 2025	30.93	30.81	30.81	30.99	30.8	4,000
November 03, 2025	31.44	31.48	31.48	31.51	31.34	7,800
October 31, 2025	31.36	31.28	31.28	31.36	31.15	4,438
October 30, 2025	31.38	31.35	31.35	31.46	31.31	6,742
October 29, 2025	31.72	31.67	31.67	31.79	31.57	9,100
October 28, 2025	31.45	31.59	31.59	31.6	31.4	7,100
October 27, 2025	31.59	31.68	31.68	31.68	31.59	2,618
October 24, 2025	31.28	31.25	31.25	31.31	31.23	3,635
October 23, 2025	30.98	31.14	31.14	31.23	30.98	5,400
October 22, 2025	31.27	31.04	31.04	31.27	30.93	6,215
October 21, 2025	31.21	31.18	31.18	31.25	31.15	11,634
October 20, 2025	31.35	31.54	31.54	31.6	31.35	6,400
October 17, 2025	31.05	31.19	31.19	31.19	31.05	6,419
October 16, 2025	31.36	31.17	31.17	31.37	31.1	8,300
October 15, 2025	31.18	31.21	31.21	31.24	30.99	2,700
October 14, 2025	30.67	30.78	30.78	30.98	30.55	4,928
October 13, 2025	31.05	31.11	31.11	31.15	30.96	4,500
October 10, 2025	31.05	30.56	30.56	31.05	30.29	45,300
October 09, 2025	31.69	31.46	31.46	31.69	31.39	7,300
October 08, 2025	31.46	31.7	31.7	31.71	31.46	2,600
October 07, 2025	31.84	31.39	31.39	31.84	31.39	3,453
October 06, 2025	31.66	31.78	31.78	31.83	31.66	3,400
October 03, 2025	31.53	31.56	31.56	31.62	31.46	4,944
October 02, 2025	31.67	31.52	31.52	31.67	31.39	5,400
October 01, 2025	31.22	31.37	31.37	31.38	31.22	8,116
September 30, 2025	31.13	31.16	31.16	31.16	31.04	4,400
September 29, 2025	31.04	31.04	31.04	31.17	31.02	5,423
September 26, 2025	30.68	30.75	30.75	30.75	30.63	5,049
September 25, 2025	31.02	30.98	30.98	31.05	30.94	2,642
September 24, 2025	31.12	31.06	31.06	31.17	31.04	11,226
September 23, 2025	31.06	31.08	31.08	31.25	31.06	9,300
September 22, 2025	31.12	31.23	31.23	31.23	31.04	15,600
September 19, 2025	31.17	31.18	31.18	31.2	31.15	1,600
September 18, 2025	31.17	31.32	31.32	31.34	31.14	3,500
September 17, 2025	31.3	31.36	31.36	31.49	31.22	10,612
September 16, 2025	31.07	31.16	31.16	31.17	31.03	5,612
September 15, 2025	30.85	30.88	30.88	30.89	30.85	3,900
September 12, 2025	30.75	30.68	30.68	30.75	30.65	6,300
September 11, 2025	30.65	30.75	30.75	30.78	30.65	5,102

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