Indicators

Emrg Mkts Internet and E-Commerce ETF (NY: EMQQ )

34.43 -0.02 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.70	31.01	30.70	30.81	59,598	+0.11(+0.36%)
Dec 28, 2023	30.62	30.90	30.62	30.70	168,419	+0.42(+1.39%)
Dec 27, 2023	30.14	30.40	30.14	30.28	149,887	+0.08(+0.26%)
Dec 26, 2023	30.19	30.42	30.12	30.20	106,502	+0.10(+0.35%)
Dec 22, 2023	29.77	30.20	29.77	30.10	253,144	-0.99(-3.19%)
Dec 21, 2023	30.72	31.09	30.61	31.09	79,055	+0.84(+2.79%)
Dec 20, 2023	30.66	30.85	30.23	30.24	92,073	-0.88(-2.84%)
Dec 19, 2023	30.75	31.24	30.75	31.13	105,935	+0.38(+1.23%)
Dec 18, 2023	30.63	30.75	30.58	30.75	64,991	-0.18(-0.58%)
Dec 15, 2023	31.01	31.32	30.93	30.93	95,124	-0.08(-0.26%)
Dec 14, 2023	30.74	31.06	30.73	31.01	150,993	+0.42(+1.36%)
Dec 13, 2023	30.28	30.62	30.02	30.59	116,052	+0.04(+0.13%)
Dec 12, 2023	30.30	30.55	30.17	30.55	607,099	+0.21(+0.69%)
Dec 11, 2023	29.94	30.39	29.90	30.34	713,270	+0.17(+0.56%)
Dec 08, 2023	30.20	30.33	30.10	30.17	53,513	-0.19(-0.62%)
Dec 07, 2023	30.31	30.42	30.20	30.36	94,222	+0.17(+0.56%)
Dec 06, 2023	30.48	30.58	30.18	30.19	57,160	-0.05(-0.16%)
Dec 05, 2023	29.95	30.27	29.83	30.24	101,290	-0.10(-0.33%)
Dec 04, 2023	30.48	30.60	30.27	30.34	113,139	-0.55(-1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.