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 (%)
Jan 31, 2023 33.57 34.09 33.54 33.80 215,003 -0.03(-0.09%)
Jan 30, 2023 34.15 34.20 33.70 33.82 199,599 -1.53(-4.32%)
Jan 27, 2023 35.29 35.49 34.91 35.35 160,500 +0.03(+0.08%)
Jan 26, 2023 34.94 35.32 34.72 35.32 125,947 +0.91(+2.65%)
Jan 25, 2023 34.06 34.46 33.76 34.41 100,389 +0.05(+0.14%)
Jan 24, 2023 34.01 34.38 34.01 34.36 132,945 -0.00(-0.00%)
Jan 23, 2023 34.22 34.60 34.17 34.36 143,889 +0.23(+0.67%)
Jan 20, 2023 33.68 34.14 33.60 34.13 84,125 +0.93(+2.81%)
Jan 19, 2023 33.06 33.41 32.94 33.20 61,695 +0.24(+0.72%)
Jan 18, 2023 34.05 34.05 32.96 32.96 69,903 -0.58(-1.72%)
Jan 17, 2023 33.51 33.65 33.28 33.54 153,546 -0.57(-1.66%)
Jan 13, 2023 33.54 34.10 33.54 34.10 65,964 +0.64(+1.93%)
Jan 12, 2023 33.32 33.47 32.77 33.46 93,669 -0.15(-0.44%)
Jan 11, 2023 33.40 33.62 33.19 33.61 98,755 +0.22(+0.65%)
Jan 10, 2023 33.24 33.43 32.87 33.39 86,487 +0.33(+0.99%)
Jan 09, 2023 33.36 33.45 33.01 33.06 132,053 +0.27(+0.82%)
Jan 06, 2023 32.19 32.80 31.94 32.79 123,948 +0.31(+0.95%)
Jan 05, 2023 31.74 32.53 31.74 32.49 61,255 +0.00(+0.00%)
Jan 04, 2023 31.52 32.49 31.42 32.49 250,110 +2.10(+6.92%)
Jan 03, 2023 30.00 30.88 30.00 30.38 98,504 +0.89(+3.03%)
Dec 30, 2022 29.45 29.79 29.32 29.49 190,557 -0.60(-1.98%)
Dec 29, 2022 29.70 30.14 29.52 30.09 151,423 +0.82(+2.81%)
Dec 28, 2022 30.04 30.08 29.17 29.26 155,321 -0.77(-2.58%)
Dec 27, 2022 29.56 30.28 29.56 30.04 129,163 +0.84(+2.89%)
Dec 23, 2022 29.52 29.59 29.14 29.19 103,210 -0.37(-1.24%)
Dec 22, 2022 30.01 30.08 29.32 29.56 233,504 -0.23(-0.77%)
Dec 21, 2022 29.14 29.90 28.97 29.79 708,281 +0.55(+1.87%)
Dec 20, 2022 29.10 29.60 28.99 29.24 105,995 -0.38(-1.27%)
Dec 19, 2022 29.90 29.96 29.50 29.62 101,804 +0.15(+0.50%)
Dec 16, 2022 29.82 29.99 29.42 29.47 201,858 -0.06(-0.20%)
Dec 15, 2022 30.72 30.83 29.45 29.53 404,710 -1.22(-3.97%)
Dec 14, 2022 30.59 30.91 30.00 30.75 88,989 +0.13(+0.42%)
Dec 13, 2022 31.45 31.51 30.44 30.62 135,403 +0.69(+2.32%)
Dec 12, 2022 30.19 30.19 29.63 29.93 176,795 -0.50(-1.63%)
Dec 09, 2022 30.77 30.88 30.40 30.42 106,158 -0.27(-0.87%)
Dec 08, 2022 30.40 30.76 30.14 30.69 175,269 +1.16(+3.93%)
Dec 07, 2022 29.25 29.77 29.25 29.53 253,361 -0.41(-1.36%)
Dec 06, 2022 30.12 30.21 29.68 29.94 101,276 +0.07(+0.23%)
Dec 05, 2022 30.77 30.80 29.76 29.87 190,064 -0.41(-1.34%)
Dec 02, 2022 29.12 30.40 29.12 30.27 123,768 +0.98(+3.35%)
Dec 01, 2022 29.08 29.51 29.04 29.29 177,172 -0.13(-0.44%)
Nov 30, 2022 28.86 29.64 28.83 29.42 227,202 +1.43(+5.10%)
Nov 29, 2022 28.12 28.26 27.92 27.99 143,770 +0.91(+3.37%)
Nov 28, 2022 26.92 27.53 26.92 27.08 92,074 +0.46(+1.71%)
Nov 25, 2022 26.82 26.82 26.61 26.62 32,937 -0.50(-1.83%)
Nov 23, 2022 27.02 27.23 26.88 27.12 159,520 +0.38(+1.41%)
Nov 22, 2022 26.55 26.78 26.35 26.74 240,263 -0.47(-1.71%)
Nov 21, 2022 27.39 27.61 27.11 27.21 139,148 -0.80(-2.87%)
Nov 18, 2022 28.47 28.47 27.82 28.01 73,752 -0.50(-1.74%)
Nov 17, 2022 27.36 28.62 27.28 28.51 179,125 +0.56(+1.99%)
Nov 16, 2022 28.58 28.58 27.88 27.95 177,356 -0.63(-2.22%)
Nov 15, 2022 28.29 28.96 28.29 28.59 191,901 +1.84(+6.90%)
Nov 14, 2022 26.93 27.14 26.60 26.74 122,287 -0.12(-0.44%)
Nov 11, 2022 26.68 27.07 26.45 26.86 221,557 +1.35(+5.29%)
Nov 10, 2022 25.11 25.57 25.11 25.51 150,010 +1.65(+6.90%)
Nov 09, 2022 24.45 24.45 23.87 23.87 89,223 -1.24(-4.94%)
Nov 08, 2022 24.96 25.29 24.56 25.11 100,389 +0.04(+0.16%)
Nov 07, 2022 25.43 25.55 25.05 25.07 118,709 +0.07(+0.28%)
Nov 04, 2022 25.12 25.22 24.60 25.00 369,018 +1.42(+6.02%)
Nov 03, 2022 22.91 23.82 22.84 23.58 213,213 +0.30(+1.30%)
Nov 02, 2022 23.72 23.21 23.28 161,212 -0.15(-0.66%)
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.