Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
NYSEARCA: EMCR · Real-Time Price · USD
38.13
-0.16 (-0.42%)
Mar 6, 2026, 4:00 PM EST - Market closed
EMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.95 | 38.32 | 37.89 | 38.13 | 38.13 | -0.42% | 2,900 |
| Mar 5, 2026 | 38.72 | 38.75 | 37.89 | 38.29 | 38.29 | -2.43% | 7,969 |
| Mar 4, 2026 | 38.68 | 39.44 | 38.68 | 39.24 | 39.24 | 1.20% | 9,528 |
| Mar 3, 2026 | 38.63 | 38.88 | 37.87 | 38.78 | 38.78 | -4.97% | 4,308 |
| Mar 2, 2026 | 40.28 | 41.01 | 40.28 | 40.81 | 40.81 | -1.54% | 5,701 |
| Feb 27, 2026 | 41.18 | 41.48 | 41.18 | 41.45 | 41.45 | -0.41% | 3,399 |
| Feb 26, 2026 | 41.54 | 41.62 | 41.27 | 41.62 | 41.62 | -0.92% | 9,999 |
| Feb 25, 2026 | 41.91 | 42.04 | 41.90 | 42.01 | 42.01 | 1.00% | 2,356 |
| Feb 24, 2026 | 41.35 | 41.65 | 41.28 | 41.59 | 41.59 | 1.35% | 9,687 |
| Feb 23, 2026 | 41.39 | 41.39 | 40.99 | 41.03 | 41.03 | -1.03% | 2,945 |
| Feb 20, 2026 | 41.06 | 41.47 | 41.06 | 41.46 | 41.46 | 1.67% | 3,162 |
| Feb 19, 2026 | 40.62 | 40.78 | 40.57 | 40.78 | 40.78 | -0.23% | 6,713 |
| Feb 18, 2026 | 41.00 | 41.06 | 40.78 | 40.87 | 40.87 | 0.43% | 4,680 |
| Feb 17, 2026 | 40.66 | 40.75 | 40.30 | 40.70 | 40.70 | -0.17% | 2,805 |
| Feb 13, 2026 | 40.49 | 40.77 | 40.49 | 40.77 | 40.77 | 0.17% | 1,512 |
| Feb 12, 2026 | 41.46 | 41.46 | 40.61 | 40.70 | 40.70 | -0.95% | 6,056 |
| Feb 11, 2026 | 40.94 | 41.11 | 40.81 | 41.09 | 41.09 | 1.25% | 1,191 |
| Feb 10, 2026 | 40.64 | 40.74 | 40.58 | 40.58 | 40.58 | 0.09% | 1,277 |
| Feb 9, 2026 | 40.27 | 40.55 | 40.27 | 40.55 | 40.55 | 0.88% | 964 |
| Feb 6, 2026 | 39.70 | 40.19 | 39.70 | 40.19 | 40.19 | 2.61% | 2,985 |
| Feb 5, 2026 | 39.13 | 39.47 | 39.12 | 39.17 | 39.17 | -0.43% | 4,837 |
| Feb 4, 2026 | 39.77 | 39.77 | 39.17 | 39.34 | 39.34 | -1.46% | 4,915 |
| Feb 3, 2026 | 40.01 | 40.01 | 39.60 | 39.92 | 39.92 | -0.04% | 3,858 |
| Feb 2, 2026 | 39.05 | 40.02 | 39.05 | 39.94 | 39.94 | 0.45% | 4,104 |
| Jan 30, 2026 | 40.31 | 40.31 | 39.76 | 39.76 | 39.76 | -1.81% | 1,189 |
| Jan 29, 2026 | 40.35 | 40.50 | 40.23 | 40.49 | 40.49 | -0.56% | 10,510 |
| Jan 28, 2026 | 40.69 | 40.78 | 40.54 | 40.72 | 40.72 | 0.41% | 2,618 |
| Jan 27, 2026 | 40.42 | 40.55 | 40.35 | 40.55 | 40.55 | 1.76% | 7,348 |
| Jan 26, 2026 | 39.77 | 39.89 | 39.77 | 39.85 | 39.85 | 0.15% | 11,727 |
| Jan 23, 2026 | 39.48 | 39.80 | 39.48 | 39.79 | 39.79 | 0.63% | 59,574 |
| Jan 22, 2026 | 39.44 | 39.63 | 39.44 | 39.54 | 39.54 | 0.97% | 3,484 |
| Jan 21, 2026 | 39.15 | 39.28 | 39.13 | 39.16 | 39.16 | 1.67% | 3,187 |
| Jan 20, 2026 | 38.75 | 38.80 | 38.52 | 38.52 | 38.52 | -1.16% | 4,622 |
| Jan 16, 2026 | 39.20 | 39.20 | 38.85 | 38.97 | 38.97 | -0.46% | 6,743 |
| Jan 15, 2026 | 38.83 | 39.27 | 38.83 | 39.15 | 39.15 | 0.64% | 3,007 |
| Jan 14, 2026 | 39.01 | 39.01 | 38.77 | 38.90 | 38.90 | 0.28% | 50,639 |
| Jan 13, 2026 | 38.90 | 38.90 | 38.78 | 38.79 | 38.79 | -0.81% | 2,180 |
| Jan 12, 2026 | 38.78 | 39.11 | 38.78 | 39.11 | 39.11 | 1.55% | 2,110 |
| Jan 9, 2026 | 38.46 | 38.53 | 38.46 | 38.51 | 38.51 | 0.42% | 1,144 |
| Jan 8, 2026 | 38.28 | 38.35 | 38.28 | 38.35 | 38.35 | -0.15% | 2,526 |
| Jan 7, 2026 | 38.38 | 38.46 | 38.38 | 38.41 | 38.41 | -0.68% | 1,758 |
| Jan 6, 2026 | 38.71 | 38.75 | 38.62 | 38.67 | 38.67 | 0.94% | 5,254 |
| Jan 5, 2026 | 38.07 | 38.40 | 38.07 | 38.31 | 38.31 | 1.23% | 2,634 |
| Jan 2, 2026 | 37.77 | 37.87 | 37.77 | 37.85 | 37.85 | 2.34% | 2,691 |
| Dec 31, 2025 | 36.99 | 37.04 | 36.97 | 36.98 | 36.98 | -0.26% | 2,019 |
| Dec 30, 2025 | 36.89 | 37.12 | 36.89 | 37.08 | 37.08 | 0.52% | 1,733 |
| Dec 29, 2025 | 36.85 | 36.92 | 36.80 | 36.89 | 36.89 | -0.41% | 4,916 |
| Dec 26, 2025 | 36.76 | 37.04 | 36.76 | 37.04 | 37.04 | 0.76% | 1,815 |
| Dec 24, 2025 | 36.65 | 36.76 | 36.65 | 36.76 | 36.76 | 0.32% | 818 |
| Dec 23, 2025 | 36.49 | 36.64 | 36.46 | 36.64 | 36.64 | 0.38% | 2,832 |
| Dec 22, 2025 | 36.47 | 36.51 | 36.45 | 36.51 | 36.51 | 0.45% | 1,470 |
| Dec 19, 2025 | 35.17 | 36.38 | 35.17 | 36.34 | 36.34 | 0.18% | 2,149 |
| Dec 18, 2025 | 36.40 | 36.40 | 36.28 | 36.28 | 35.95 | 1.26% | 945 |
| Dec 17, 2025 | 36.56 | 36.56 | 35.83 | 35.83 | 35.51 | -0.80% | 2,168 |
| Dec 16, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.79 | -0.69% | 386 |
| Dec 15, 2025 | 36.90 | 36.90 | 36.37 | 36.37 | 36.04 | -0.23% | 3,978 |
| Dec 12, 2025 | 36.46 | 36.46 | 36.43 | 36.45 | 36.12 | -1.28% | 1,149 |
| Dec 11, 2025 | 36.77 | 36.93 | 36.77 | 36.93 | 36.59 | -0.45% | 532 |
| Dec 10, 2025 | 36.83 | 37.09 | 36.83 | 37.09 | 36.76 | 0.87% | 825 |
| Dec 9, 2025 | 36.71 | 36.77 | 36.70 | 36.77 | 36.44 | 0.07% | 7,098 |
| Dec 8, 2025 | 36.70 | 36.74 | 36.70 | 36.74 | 36.41 | -0.23% | 864 |
| Dec 5, 2025 | 36.80 | 36.94 | 36.80 | 36.83 | 36.50 | 0.63% | 9,161 |
| Dec 4, 2025 | 36.61 | 36.61 | 36.60 | 36.60 | 36.27 | 0.17% | 2,070 |
| Dec 3, 2025 | 36.61 | 36.61 | 36.40 | 36.54 | 36.21 | -0.20% | 3,538 |
| Dec 2, 2025 | 36.51 | 36.61 | 36.50 | 36.61 | 36.28 | 0.17% | 2,043 |
| Dec 1, 2025 | 36.55 | 36.57 | 36.54 | 36.55 | 36.22 | -0.13% | 1,547 |
| Nov 28, 2025 | 36.70 | 36.70 | 36.49 | 36.60 | 36.27 | 0.18% | 1,701 |
| Nov 26, 2025 | 36.37 | 36.56 | 36.36 | 36.53 | 36.20 | 0.70% | 3,958 |
| Nov 25, 2025 | 36.25 | 36.28 | 36.25 | 36.28 | 35.95 | 0.40% | 12,835 |
| Nov 24, 2025 | 35.99 | 36.13 | 35.99 | 36.13 | 35.81 | 1.16% | 3,400 |
| Nov 21, 2025 | 35.40 | 35.72 | 35.35 | 35.72 | 35.39 | - | 3,354 |
| Nov 20, 2025 | 36.54 | 36.54 | 35.72 | 35.72 | 35.39 | -1.54% | 1,608 |
| Nov 19, 2025 | 36.25 | 36.27 | 36.24 | 36.27 | 35.95 | -0.40% | 613 |
| Nov 18, 2025 | 36.51 | 36.51 | 36.23 | 36.42 | 36.09 | -1.26% | 1,487 |
| Nov 17, 2025 | 36.90 | 36.90 | 36.88 | 36.89 | 36.55 | -0.34% | 1,281 |
| Nov 14, 2025 | 37.08 | 37.12 | 36.96 | 37.01 | 36.68 | -0.37% | 15,094 |
| Nov 13, 2025 | 37.45 | 37.45 | 37.15 | 37.15 | 36.81 | -0.89% | 6,429 |
| Nov 12, 2025 | 37.55 | 37.55 | 37.42 | 37.48 | 37.14 | -0.19% | 1,451 |
| Nov 11, 2025 | 37.56 | 37.60 | 37.56 | 37.56 | 37.22 | 0.09% | 1,502 |
| Nov 10, 2025 | 37.48 | 37.55 | 37.41 | 37.52 | 37.18 | 1.75% | 5,457 |
| Nov 7, 2025 | 36.89 | 36.89 | 36.55 | 36.88 | 36.55 | -0.43% | 1,176 |
| Nov 6, 2025 | 37.48 | 37.48 | 37.00 | 37.04 | 36.70 | -0.83% | 2,371 |
| Nov 5, 2025 | 37.18 | 37.39 | 37.18 | 37.35 | 37.01 | 0.93% | 986 |
| Nov 4, 2025 | 37.24 | 37.24 | 36.97 | 37.01 | 36.67 | -1.65% | 3,566 |
| Nov 3, 2025 | 37.22 | 37.66 | 37.22 | 37.63 | 37.29 | 0.27% | 2,368 |
| Oct 31, 2025 | 37.53 | 37.53 | 37.52 | 37.52 | 37.19 | -0.12% | 2,669 |
| Oct 30, 2025 | 37.70 | 37.70 | 37.53 | 37.57 | 37.23 | -0.96% | 3,128 |
| Oct 29, 2025 | 38.02 | 38.12 | 37.94 | 37.94 | 37.59 | 0.49% | 1,323 |
| Oct 28, 2025 | 37.82 | 37.82 | 37.75 | 37.75 | 37.41 | -0.06% | 580 |
| Oct 27, 2025 | 37.70 | 37.83 | 37.70 | 37.78 | 37.43 | 1.10% | 4,537 |
| Oct 24, 2025 | 37.44 | 37.44 | 37.34 | 37.37 | 37.03 | 0.83% | 1,381 |
| Oct 23, 2025 | 36.94 | 37.06 | 36.94 | 37.06 | 36.72 | 0.95% | 360 |
| Oct 22, 2025 | 36.89 | 36.99 | 36.65 | 36.71 | 36.38 | -0.72% | 4,402 |
| Oct 21, 2025 | 37.03 | 37.03 | 36.93 | 36.98 | 36.64 | -0.58% | 3,411 |
| Oct 20, 2025 | 36.86 | 37.29 | 36.86 | 37.19 | 36.85 | 1.06% | 2,932 |
| Oct 17, 2025 | 36.82 | 36.82 | 36.80 | 36.80 | 36.47 | 0.06% | 1,048 |
| Oct 16, 2025 | 36.49 | 37.05 | 36.49 | 36.78 | 36.45 | 0.74% | 215,660 |
| Oct 15, 2025 | 36.54 | 36.54 | 36.51 | 36.51 | 36.18 | 1.20% | 2,056 |
| Oct 14, 2025 | 35.74 | 36.12 | 35.74 | 36.08 | 35.75 | -0.49% | 4,539 |
| Oct 13, 2025 | 36.22 | 36.34 | 36.21 | 36.25 | 35.93 | 3.08% | 1,581 |