Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf (EMCR)

Overview News Price History Discussions Forecast Dividend History

Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf Stock (EMCR) Price History

The historical daily chart and data for Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf stock (EMCR), show that the latest closing stock price as of September 04, 2026, is $44.33.

Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf all-time high stock price is $46.27, occurred on June 22, 2026.
The lowest Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf stock price recorded was $24.89 on October 31, 2023. Since then, Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf's stock price has risen over 78.10% to $44.33 now.
The 52-week high stock price for EMCR is $46.27, representing a 4.38% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for EMCR is $34.31, indicating a -22.60% decrease from the current share price, occurred on September 08, 2025.
The closing price of Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf (EMCR) stock in the beginning of 2025 was $29.47. The stock closed the year at $27.94, a loss of over -5.19% for the year.

The table below shows more information about EMCR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$44.33	$44.00	$0.33	1,116.0	+1.06%
Sep 03, 2026	$43.87	$43.57	$0.2969	569.0	+0.48%
Sep 02, 2026	$43.66	$43.30	$0.3576	1,352.0	+0.48%
Sep 01, 2026	$43.81	$43.38	$0.435	3,654.0	-0.55%
Aug 31, 2026	$43.80	$43.59	$0.205	2,160.0	-0.08%
Aug 28, 2026	$43.98	$43.64	$0.345	1,136.0	-0.39%
Aug 27, 2026	$43.90	$43.77	$0.1252	1,154.0	+0.44%
Aug 26, 2026	$43.81	$43.71	$0.10	1,765.0	+0.01%
Aug 25, 2026	$43.88	$43.48	$0.40	1,895.0	+1.58%
Aug 24, 2026	$43.21	$43.01	$0.20	1,265.0	-1.32%
Aug 21, 2026	$43.75	$43.59	$0.16	5,074.0	+0.58%
Aug 20, 2026	$43.35	$43.19	$0.16	8,437.0	+0.40%
Aug 19, 2026	$43.23	$43.07	$0.16	1,088.0	+0.82%
Aug 18, 2026	$43.54	$42.81	$0.73	6,110.0	-2.33%
Aug 17, 2026	$43.87	$43.85	$0.0213	888.0	+0.71%
Aug 14, 2026	$43.54	$43.53	$0.010	584.0	-0.17%
Aug 13, 2026	$43.67	$43.62	$0.055	3,070.0	+0.44%
Aug 12, 2026	$43.42	$43.37	$0.0544	367.0	+1.13%
Aug 11, 2026	$43.32	$42.89	$0.43	1,497.0	-0.01%
Aug 10, 2026	$42.97	$42.87	$0.10	3,102.0	-0.35%

Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf Stock (EMCR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf Stock (EMCR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$44.33	$43.30	$1.03	7,807.0	+1.46%
Aug, 2026	$43.98	$41.77	$2.21	49,541.0	+4.02%
Jul, 2026	$44.33	$40.23	$4.10	66,695.0	-6.03%
Jun, 2026	$46.27	$42.41	$3.86	88,643.0	-0.26%
May, 2026	$44.98	$41.79	$3.19	36,825.0	+6.64%
Apr, 2026	$42.26	$37.01	$5.25	58,052.0	+12.40%
Mar, 2026	$41.01	$36.19	$4.82	336,233.0	-9.79%
Feb, 2026	$42.03	$39.05	$2.98	77,437.0	+4.25%
Jan, 2026	$40.78	$37.77	$3.01	184,945.0	+7.50%

Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf Stock (EMCR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$37.12	$35.17	$1.95	52,037.0	+1.33%
Nov, 2025	$37.66	$35.35	$2.31	70,637.0	-2.47%
Oct, 2025	$38.12	$35.17	$2.95	271,179.0	+3.40%
Sep, 2025	$36.50	$33.69	$2.81	42,039.0	+7.08%
Aug, 2025	$34.28	$32.40	$1.88	73,053.0	+3.44%
Jul, 2025	$33.56	$32.12	$1.45	30,464.0	+1.18%
Jun, 2025	$32.57	$30.93	$1.64	46,886.0	+4.79%
May, 2025	$31.57	$29.61	$1.96	195,128.0	+4.31%
Apr, 2025	$29.73	$25.88	$3.85	177,860.0	+0.35%
Mar, 2025	$30.96	$29.26	$1.70	139,255.0	+0.00%
Feb, 2025	$30.96	$28.58	$2.38	188,858.0	+2.04%
Jan, 2025	$29.28	$27.56	$1.72	141,022.0	+1.45%

Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf Stock (EMCR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$32.16	$28.62	$3.54	341,668.0	-6.95%
Nov, 2024	$32.67	$30.50	$2.17	1,699,821.0	-2.15%
Oct, 2024	$33.93	$31.36	$2.57	140,340.0	-3.08%
Sep, 2024	$33.14	$29.43	$3.71	265,744.0	+7.21%
Aug, 2024	$30.89	$27.84	$3.05	183,791.0	+0.33%
Jul, 2024	$31.35	$29.44	$1.91	138,385.0	+1.30%
Jun, 2024	$30.16	$28.73	$1.43	2,965,081.0	+3.68%
May, 2024	$30.21	$28.21	$2.00	2,444,188.0	+1.49%
Apr, 2024	$28.80	$27.19	$1.61	13,169,842.0	+0.00%
Mar, 2024	$28.65	$27.56	$1.09	2,479,042.0	+2.66%
Feb, 2024	$28.00	$26.56	$1.44	4,744,638.0	+4.09%
Jan, 2024	$27.40	$26.05	$1.35	4,908,282.0	-4.27%