MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMCR — Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
NYSE ArcaXtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
$43.45
+0.25(+0.57%)
- O
- 43.72
- H
- 43.72
- L
- 43.45
- V
- 1.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.45
Period Return+51.17%
Period High$46.27
Period Low$28.74
Avg Daily Volume4.9K
Total Trading Days365
EMCR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.72 | $43.72 | $43.45 | $43.45 | +$0.25 | +0.57% | 1,666 | $43.57 | $43.45 $43.72 |
| Oct 1, 2026 | $43.41 | $43.41 | $43.19 | $43.20 | +$0.08 | +0.18% | 487 | $43.19 | $43.19 $43.41 |
| Sep 30, 2026 | $43.61 | $43.61 | $43.10 | $43.12 | $-0.42 | -0.98% | 1,716 | $43.28 | $43.10 $43.61 |
| Sep 29, 2026 | $43.35 | $43.56 | $43.24 | $43.55 | +$0.17 | +0.39% | 18,749 | $43.41 | $43.24 $43.56 |
| Sep 28, 2026 | $43.17 | $43.45 | $43.17 | $43.38 | $-0.48 | -1.09% | 855 | $43.35 | $43.17 $43.45 |
| Sep 25, 2026 | $43.75 | $43.86 | $43.71 | $43.86 | +$0.38 | +0.86% | 3,059 | $43.77 | $43.71 $43.86 |
| Sep 24, 2026 | $43.70 | $43.70 | $43.18 | $43.48 | $-0.31 | -0.70% | 3,546 | $43.54 | $43.18 $43.70 |
| Sep 23, 2026 | $44.29 | $44.29 | $43.79 | $43.79 | $-0.91 | -2.04% | 666 | $44.00 | $43.79 $44.29 |
| Sep 22, 2026 | $44.50 | $44.74 | $44.50 | $44.70 | +$0.20 | +0.45% | 3,238 | $44.57 | $44.50 $44.74 |
| Sep 21, 2026 | $44.25 | $44.50 | $44.25 | $44.50 | +$1.09 | +2.52% | 1,921 | $44.48 | $44.25 $44.50 |
| Sep 18, 2026 | $43.22 | $43.41 | $43.21 | $43.41 | +$0.07 | +0.16% | 828 | $43.22 | $43.21 $43.41 |
| Sep 17, 2026 | $43.30 | $43.36 | $43.29 | $43.34 | +$0.75 | +1.76% | 1,165 | $43.33 | $43.29 $43.36 |
| Sep 16, 2026 | $42.97 | $43.03 | $42.59 | $42.59 | $-0.13 | -0.30% | 2,241 | $42.94 | $42.59 $43.03 |
| Sep 15, 2026 | $42.94 | $42.94 | $42.68 | $42.72 | $-0.19 | -0.44% | 2,472 | $42.75 | $42.68 $42.94 |
| Sep 14, 2026 | $42.78 | $43.02 | $42.77 | $42.91 | $-0.91 | -2.07% | 1,605 | $42.88 | $42.77 $43.02 |
| Sep 11, 2026 | $43.84 | $43.86 | $43.81 | $43.81 | +$0.44 | +1.02% | 941 | $43.83 | $43.81 $43.86 |
| Sep 10, 2026 | $43.40 | $43.55 | $43.35 | $43.37 | $-0.78 | -1.77% | 2,015 | $43.42 | $43.35 $43.55 |
| Sep 9, 2026 | $44.38 | $44.38 | $44.15 | $44.15 | $-0.24 | -0.54% | 1,856 | $44.29 | $44.15 $44.38 |
| Sep 8, 2026 | $44.60 | $44.60 | $44.39 | $44.39 | $-0.08 | -0.19% | 931 | $44.54 | $44.39 $44.60 |
| Sep 4, 2026 | $44.00 | $44.47 | $44.00 | $44.47 | +$0.60 | +1.38% | 1,117 | $44.16 | $44.00 $44.47 |
| Sep 3, 2026 | $43.57 | $43.87 | $43.57 | $43.87 | +$0.21 | +0.48% | 570 | $43.68 | $43.57 $43.87 |
| Sep 2, 2026 | $43.59 | $43.66 | $43.30 | $43.66 | +$0.21 | +0.48% | 1,352 | $43.54 | $43.30 $43.66 |
| Sep 1, 2026 | $43.81 | $43.81 | $43.38 | $43.45 | $-0.24 | -0.55% | 3,655 | $43.67 | $43.38 $43.81 |
| Aug 31, 2026 | $43.80 | $43.80 | $43.60 | $43.69 | $-0.04 | -0.08% | 2,161 | $43.69 | $43.60 $43.80 |
| Aug 28, 2026 | $43.99 | $43.99 | $43.64 | $43.73 | $-0.17 | -0.39% | 1,136 | $43.75 | $43.64 $43.99 |
| Aug 27, 2026 | $43.88 | $43.90 | $43.78 | $43.90 | +$0.19 | +0.44% | 1,154 | $43.82 | $43.78 $43.90 |
| Aug 26, 2026 | $43.81 | $43.81 | $43.71 | $43.71 | +$0.00 | +0.01% | 1,766 | $43.76 | $43.71 $43.81 |
| Aug 25, 2026 | $43.88 | $43.88 | $43.48 | $43.71 | +$0.76 | +1.77% | 1,895 | $43.66 | $43.48 $43.88 |
| Aug 24, 2026 | $43.21 | $43.21 | $42.95 | $42.95 | $-0.65 | -1.50% | 1,266 | $43.05 | $42.95 $43.21 |
| Aug 21, 2026 | $43.64 | $43.75 | $43.59 | $43.60 | +$0.25 | +0.58% | 5,075 | $43.63 | $43.59 $43.75 |