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 October 14, 2026, is $41.75.

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 67.74% to $41.75 now.
The 52-week high stock price for EMCR is $46.27, representing a 10.83% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for EMCR is $35.17, indicating a -15.76% decrease from the current share price, occurred on December 19, 2025.
The closing price of Xtrackers Emerging Markets Carbon Reduction And Climate Improvers Etf (EMCR) stock in the beginning of 2025 was $28.40. The stock closed the year at $36.98, a gain of over 30.23% 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
Oct 14, 2026	$42.00	$41.74	$0.2599	2,221.0	-1.85%
Oct 13, 2026	$42.57	$42.54	$0.0338	790.0	-0.74%
Oct 12, 2026	$42.88	$42.84	$0.04	745.0	-0.81%
Oct 09, 2026	$43.31	$43.16	$0.155	1,366.0	+1.12%
Oct 08, 2026	$42.88	$42.70	$0.18	1,120.0	-1.97%
Oct 07, 2026	$43.60	$43.54	$0.065	850.0	-1.16%
Oct 06, 2026	$44.19	$44.09	$0.1015	891.0	-0.39%
Oct 05, 2026	$44.33	$44.26	$0.0674	804.0	+1.52%
Oct 02, 2026	$43.72	$43.45	$0.27	1,667.0	+0.92%
Oct 01, 2026	$43.41	$43.19	$0.22	487.0	+0.18%
Sep 30, 2026	$43.61	$43.10	$0.51	1,716.0	-0.98%
Sep 29, 2026	$43.56	$43.24	$0.32	18,749.0	+0.39%
Sep 28, 2026	$43.45	$43.17	$0.28	855.0	-1.09%
Sep 25, 2026	$43.86	$43.71	$0.15	3,059.0	+0.86%
Sep 24, 2026	$43.70	$43.18	$0.52	3,545.0	-0.70%
Sep 23, 2026	$44.29	$43.79	$0.5003	666.0	-2.04%
Sep 22, 2026	$44.73	$44.50	$0.235	3,238.0	+0.45%
Sep 21, 2026	$44.50	$44.25	$0.2503	1,921.0	+2.52%
Sep 18, 2026	$43.41	$43.20	$0.2031	828.0	+0.16%
Sep 17, 2026	$43.36	$43.29	$0.0699	1,155.0	+1.76%
Sep 16, 2026	$43.02	$42.59	$0.4375	2,239.0	-0.30%
Sep 15, 2026	$42.94	$42.67	$0.265	2,472.0	-0.44%

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
Oct, 2026	$44.33	$41.74	$2.59	10,941.0	-3.19%
Sep, 2026	$44.73	$42.59	$2.15	54,478.0	-1.30%
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%