Skip to main content

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

31.31 +0.11 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.02 28.09 27.61 28.00 38,418 -0.29(-1.02%)
Oct 30, 2023 28.59 28.64 28.25 28.29 32,153 +0.21(+0.74%)
Oct 27, 2023 28.45 28.58 28.07 28.08 26,369 +0.10(+0.35%)
Oct 26, 2023 28.01 28.23 27.90 27.98 31,011 -0.09(-0.32%)
Oct 25, 2023 28.21 28.32 28.00 28.07 63,055 -0.60(-2.08%)
Oct 24, 2023 28.03 28.86 28.03 28.67 28,992 +0.80(+2.88%)
Oct 23, 2023 27.54 28.02 27.38 27.86 28,395 +0.11(+0.39%)
Oct 20, 2023 27.79 27.95 27.67 27.75 52,234 -0.39(-1.37%)
Oct 19, 2023 28.22 28.37 28.12 28.14 33,979 -0.34(-1.18%)
Oct 18, 2023 28.66 28.77 28.40 28.48 56,923 -0.57(-1.95%)
Oct 17, 2023 28.82 29.18 28.73 29.04 45,771 -0.25(-0.85%)
Oct 16, 2023 29.01 29.48 28.93 29.29 79,031 +0.19(+0.65%)
Oct 13, 2023 29.09 29.38 29.05 29.10 99,213 -0.35(-1.18%)
Oct 12, 2023 30.13 30.13 29.31 29.45 19,106 -0.62(-2.05%)
Oct 11, 2023 30.10 30.29 29.94 30.07 22,757 +0.16(+0.54%)
Oct 10, 2023 29.42 29.98 29.42 29.90 49,746 +0.74(+2.54%)
Oct 09, 2023 28.87 29.21 28.82 29.16 36,677 -0.07(-0.24%)
Oct 06, 2023 28.42 29.38 28.42 29.23 108,226 +0.81(+2.86%)
Oct 05, 2023 28.30 28.48 28.11 28.42 35,552 +0.02(+0.07%)
Oct 04, 2023 28.42 28.43 28.22 28.40 95,618 -0.12(-0.42%)
Oct 03, 2023 28.58 28.82 28.45 28.52 43,421 -0.52(-1.78%)
Oct 02, 2023 29.11 29.14 28.91 29.03 31,774 -0.11(-0.37%)
Sep 29, 2023 29.37 29.48 29.10 29.14 51,990 +0.23(+0.79%)
Sep 28, 2023 28.49 28.95 28.49 28.91 91,991 +0.07(+0.24%)
Sep 27, 2023 28.87 28.92 28.72 28.85 31,186 +0.03(+0.10%)
Sep 26, 2023 28.89 29.06 28.77 28.82 45,856 -0.42(-1.43%)
Sep 25, 2023 28.82 29.31 29.19 29.23 47,214 -0.09(-0.30%)
Sep 22, 2023 29.65 29.65 29.32 29.32 50,773 +0.68(+2.39%)
Sep 21, 2023 28.74 28.85 28.64 28.64 96,374 -0.72(-2.47%)
Sep 20, 2023 29.76 29.84 29.36 29.36 29,331 -0.43(-1.43%)
Sep 19, 2023 29.91 30.04 29.71 29.79 45,622 -0.31(-1.02%)
Sep 18, 2023 29.95 30.18 29.90 30.10 37,567 -0.13(-0.43%)
Sep 15, 2023 30.38 30.50 30.19 30.22 52,978 -0.19(-0.62%)
Sep 14, 2023 30.49 30.58 30.25 30.41 61,163 +0.08(+0.26%)
Sep 13, 2023 30.21 30.44 29.96 30.33 97,704 -0.12(-0.39%)
Sep 12, 2023 30.23 30.66 30.23 30.45 34,740 -0.08(-0.26%)
Sep 11, 2023 30.59 30.67 30.36 30.53 39,659 +0.41(+1.35%)
Sep 08, 2023 30.22 30.29 30.01 30.12 280,562 -0.10(-0.33%)
Sep 07, 2023 30.35 30.38 30.03 30.22 68,118 -0.82(-2.65%)
Sep 06, 2023 30.97 31.40 30.97 31.05 35,636 -0.03(-0.10%)
Sep 05, 2023 31.09 31.21 30.97 31.08 56,593 -0.50(-1.57%)
Sep 01, 2023 31.16 31.84 31.16 31.57 82,644 +0.74(+2.41%)
Aug 31, 2023 30.83 31.00 30.70 30.83 47,583 -0.25(-0.80%)
Aug 30, 2023 30.65 31.13 30.65 31.08 59,156 +0.02(+0.06%)
Aug 29, 2023 30.54 31.15 30.54 31.06 55,880 +0.98(+3.27%)
Aug 28, 2023 29.93 30.16 29.89 30.08 39,504 +0.48(+1.61%)
Aug 25, 2023 29.64 29.67 29.21 29.60 48,469 -0.06(-0.20%)
Aug 24, 2023 29.98 30.10 29.59 29.66 100,339 -0.12(-0.40%)
Aug 23, 2023 29.37 29.91 29.37 29.78 37,136 +0.48(+1.64%)
Aug 22, 2023 29.59 29.59 29.20 29.30 53,634 -0.03(-0.10%)
Aug 21, 2023 29.04 29.35 29.01 29.33 60,893 +0.16(+0.56%)
Aug 18, 2023 29.03 29.26 28.93 29.16 153,024 -0.61(-2.06%)
Aug 17, 2023 30.31 30.39 29.69 29.78 92,223 +0.02(+0.07%)
Aug 16, 2023 29.92 30.17 29.72 29.76 140,626 -0.48(-1.57%)
Aug 15, 2023 30.64 30.72 30.18 30.23 114,123 -0.78(-2.53%)
Aug 14, 2023 30.76 31.11 30.70 31.02 77,456 -0.16(-0.51%)
Aug 11, 2023 31.56 31.56 31.06 31.18 55,627 -0.94(-2.93%)
Aug 10, 2023 32.26 32.82 32.00 32.12 137,584 +0.44(+1.38%)
Aug 09, 2023 31.95 32.00 31.57 31.68 47,238 +0.07(+0.22%)
Aug 08, 2023 31.40 31.64 31.21 31.61 53,460 -0.58(-1.79%)
Aug 07, 2023 32.49 32.61 31.92 32.19 42,494 -0.07(-0.22%)
Aug 04, 2023 32.61 32.79 32.23 32.26 63,336 -0.30(-0.91%)
Aug 03, 2023 32.08 32.65 32.08 32.55 87,881 +0.99(+3.14%)
Aug 02, 2023 32.23 32.23 31.45 31.56 83,427 -1.33(-4.03%)
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.