NYSE Arca · EMCR · ETF
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) ETF price history
Every NYSE Arca trading session of Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF from Dec 6, 2018 to Nov 11, 2026: 1,988 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMCR adjusted close, 2018 to 2026
- $46.00
- All time high, 2026
- $46.27
- 52 week high, $34.78 low
- 1,988
- Daily sessions since 2018
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
EMCR key facts
- Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) closed at $40.33 on Nov 11, 2026 on NYSE Arca.
- EMCR's all time high close is $46.00, set on Jun 22, 2026; its all time low close is $16.01 on Mar 23, 2020.
- EMCR's 52 week range is $34.78 to $46.27.
- EMCR returned +9.1% over the year to Nov 11, 2026 and +38.0% over five years.
- Since Dec 6, 2018 EMCR returned +108%, +9.7% a year compounded.
- EMCR's deepest drawdown was -34.3% from Sep 7, 2021 to Oct 24, 2022.
- DataCedar holds 1,988 daily sessions of EMCR history from Dec 6, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMCR price chart, 2018 to 2026
EMCR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -6.1% |
| 6 months | -8.7% |
| Year to date | +9.5% |
| 1 year | +9.1% |
| 3 years | +71.1% |
| 5 years | +38.0% |
| 10 years | n/a |
| Since Dec 6, 2018 | +107.7% |
| Compound annual growth, 7.9 years | +9.7% |
EMCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.00 on Jun 22, 2026
- All time low close
- $16.01 on Mar 23, 2020
- 52 week high
- $46.27 on Jun 22, 2026
- 52 week low
- $34.78 on Nov 21, 2025
- Deepest drawdown
- -34.3% from Sep 7, 2021 to Oct 24, 2022, recovered Oct 2, 2024
- Best single session
- +8.6% on Mar 16, 2022
- Worst single session
- -10.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2018
- 2.1×
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2022, -19%
EMCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 6, 2018; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.50 | $46.27 | $35.94 | $40.33 | +9.8% | 1M | 217 |
| 2025 | $27.54 | $37.51 | $25.01 | $36.72 | +33.3% | 1.4M | 250 |
| 2024 | $24.85 | $30.77 | $23.62 | $27.56 | +9.7% | 33.5M | 252 |
| 2023 | $23.19 | $25.81 | $22.26 | $25.12 | +10.5% | 22.4M | 250 |
| 2022 | $28.12 | $29.15 | $19.79 | $22.73 | -18.7% | 6.2M | 251 |
| 2021 | $26.56 | $30.31 | $26.56 | $27.97 | +5.5% | 14.9M | 246 |
| 2020 | $23.58 | $26.85 | $15.85 | $26.50 | +13.5% | 223.4K | 253 |
| 2019 | $19.07 | $23.47 | $18.86 | $23.35 | +22.4% | 132.3K | 252 |
| 2018 | $19.56 | $19.72 | $18.49 | $19.07 | n/a | 307.9K | 17 |
EMCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $40.33 | +2.1% |
| October 2026 | $39.52 | -8.4% |
| September 2026 | $43.12 | -1.3% |
| August 2026 | $43.69 | +4.0% |
| July 2026 | $42.01 | -6.0% |
| June 2026 | $44.70 | +0.4% |
| May 2026 | $44.50 | +6.6% |
| April 2026 | $41.73 | +12.4% |
| March 2026 | $37.13 | -9.8% |
| February 2026 | $41.16 | +4.3% |
| January 2026 | $39.48 | +7.5% |
| December 2025 | $36.72 | +2.0% |
About the EMCR data
Daily bars. 1,988 sessions from Dec 6, 2018 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AEMCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ELM Elm Market Navigator ETF
- EMBD Global X Emerging Markets Bond ETF
- EMBX VanEck Emerging Markets Bond ETF
- EMC Global X Emerging Markets Great Consumer ETF
- EMCS Xtrackers MSCI Emerging Markets Select ETF
- EMDI Principal Finisterre Emerging Markets Diversified Income ETF
- EMDM First Trust Bloomberg Emerging Market Democracies ETF
- EMES Harbor Emerging Markets Select ETF
Common questions
EMCR share price history
