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
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
19 Aug 25	33.91	33.91	33.70	33.70	800
18 Aug 25	34.17	34.17	33.96	33.98	1.2K
15 Aug 25	33.80	33.80	33.74	33.80	600
14 Aug 25	33.88	33.88	33.63	33.66	2K
13 Aug 25	34.23	34.23	34.04	34.10	1.1K
12 Aug 25	33.65	33.65	33.65	33.65	500
11 Aug 25	33.29	33.29	33.25	33.25	1.4K

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