AMEX, EMCR End of Day and Historical Stock Data [Xt E.M. Carbon Reduction Climate Improvers ETF]

27 Jun 2025

LAST: 32.31	CHANGE: 0.08	OPEN: 32.28	HIGH: 32.39	ASK: 0.00	VOLUME: 3.4K
LAST: 32.31	CHG(%): 0.26	PREV: 32.40	LOW: 32.27	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	33.86	33.91	33.86	33.89	700
02 Sep 25	33.71	33.81	33.69	33.81	2.1K
29 Aug 25	33.92	33.92	33.89	33.89	700
28 Aug 25	33.93	34.00	33.93	34.00	16.5K
27 Aug 25	33.62	33.83	33.62	33.82	25.1K
26 Aug 25	34.14	34.14	34.14	34.14	400
25 Aug 25	34.28	34.28	34.18	34.18	300
22 Aug 25	33.77	34.25	33.77	34.25	1.1K
21 Aug 25	33.64	33.69	33.58	33.61	1K
20 Aug 25	33.67	33.67	33.62	33.67	800

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

32.31