Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (NY:EMCR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	36.80	36.94	36.80	36.83	9,161	+0.23(+0.63%)
Dec 04, 2025	36.60	36.60	36.60	36.60	2,070	+0.06(+0.17%)
Dec 03, 2025	36.61	36.61	36.40	36.54	3,538	-0.07(-0.20%)
Dec 02, 2025	36.51	36.61	36.50	36.61	2,043	+0.06(+0.17%)
Dec 01, 2025	36.55	36.56	36.54	36.55	1,547	-0.05(-0.13%)
Nov 28, 2025	36.70	36.70	36.49	36.60	1,701	+0.07(+0.18%)
Nov 26, 2025	36.37	36.56	36.36	36.53	3,958	+0.25(+0.70%)
Nov 25, 2025	36.25	36.28	36.25	36.28	12,835	+0.14(+0.40%)
Nov 24, 2025	35.98	36.13	35.98	36.13	3,400	+0.42(+1.17%)
Nov 21, 2025	35.40	35.72	35.35	35.72	3,354	+0.00(+0.00%)
Nov 20, 2025	36.54	36.54	35.72	35.72	1,608	-0.56(-1.54%)
Nov 19, 2025	36.25	36.27	36.24	36.27	613	-0.15(-0.41%)
Nov 18, 2025	36.51	36.51	36.23	36.42	1,487	-0.46(-1.26%)
Nov 17, 2025	36.90	36.90	36.88	36.88	1,281	-0.13(-0.34%)
Nov 14, 2025	37.08	37.12	36.96	37.01	15,094	-0.14(-0.37%)
Nov 13, 2025	37.45	37.45	37.15	37.15	6,429	-0.33(-0.89%)
Nov 12, 2025	37.55	37.55	37.42	37.48	1,451	-0.07(-0.19%)
Nov 11, 2025	37.56	37.60	37.55	37.55	1,502	+0.03(+0.09%)
Nov 10, 2025	37.48	37.55	37.41	37.52	5,457	+0.64(+1.75%)
Nov 07, 2025	36.89	36.89	36.55	36.88	1,176	-0.16(-0.43%)
Nov 06, 2025	37.48	37.48	37.00	37.04	2,371	-0.31(-0.83%)
Nov 05, 2025	37.18	37.39	37.18	37.35	986	+0.34(+0.93%)
Nov 04, 2025	37.24	37.24	36.97	37.01	3,566	-0.62(-1.65%)
Nov 03, 2025	37.22	37.66	37.22	37.63	2,368	+0.10(+0.27%)
Oct 31, 2025	37.53	37.53	37.52	37.52	2,669	-0.05(-0.12%)
Oct 30, 2025	37.70	37.70	37.52	37.57	3,128	-0.37(-0.97%)
Oct 29, 2025	38.02	38.12	37.94	37.94	1,323	+0.19(+0.49%)
Oct 28, 2025	37.82	37.82	37.75	37.75	580	-0.02(-0.06%)
Oct 27, 2025	37.70	37.83	37.70	37.77	4,537	+0.41(+1.10%)
Oct 24, 2025	37.44	37.44	37.34	37.36	1,381	+0.31(+0.83%)
Oct 23, 2025	36.94	37.06	36.94	37.06	360	+0.35(+0.95%)
Oct 22, 2025	36.89	36.99	36.65	36.71	4,402	-0.27(-0.72%)
Oct 21, 2025	37.02	37.03	36.93	36.98	3,411	-0.21(-0.58%)
Oct 20, 2025	36.86	37.29	36.86	37.19	2,932	+0.39(+1.06%)
Oct 17, 2025	36.81	36.81	36.80	36.80	1,048	+0.02(+0.06%)
Oct 16, 2025	36.49	37.05	36.49	36.78	215,660	+0.27(+0.74%)
Oct 15, 2025	36.53	36.53	36.51	36.51	2,056	+0.43(+1.20%)
Oct 14, 2025	35.73	36.12	35.73	36.08	4,539	-0.18(-0.49%)
Oct 13, 2025	36.22	36.34	36.21	36.25	1,581	+1.08(+3.08%)
Oct 10, 2025	36.43	36.63	35.17	35.17	1,649	-1.48(-4.04%)
Oct 09, 2025	36.85	36.85	36.60	36.65	3,609	-0.36(-0.96%)
Oct 08, 2025	36.85	37.01	36.85	37.01	576	+0.23(+0.64%)
Oct 07, 2025	37.03	37.03	36.76	36.77	2,382	-0.22(-0.60%)
Oct 06, 2025	37.05	37.05	37.00	37.00	668	+0.14(+0.38%)
Oct 03, 2025	36.91	36.92	36.74	36.85	5,941	+0.11(+0.30%)
Oct 02, 2025	36.60	36.74	36.60	36.74	795	+0.19(+0.52%)