Skip to main content

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

31.31 +0.11 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.75 31.97 31.69 31.83 141,476 -0.09(-0.28%)
Mar 30, 2023 31.64 32.02 31.59 31.92 113,703 +0.59(+1.87%)
Mar 29, 2023 31.00 31.35 30.84 31.34 125,940 +0.32(+1.02%)
Mar 28, 2023 30.77 31.09 30.68 31.02 89,668 +0.91(+3.03%)
Mar 27, 2023 30.05 30.19 29.87 30.11 106,099 -0.49(-1.62%)
Mar 24, 2023 30.44 30.79 30.40 30.60 46,509 -0.13(-0.42%)
Mar 23, 2023 30.70 31.19 30.43 30.73 93,286 +1.00(+3.37%)
Mar 22, 2023 29.97 30.19 29.70 29.73 58,350 -0.07(-0.23%)
Mar 21, 2023 29.59 29.90 29.56 29.80 48,274 +0.46(+1.56%)
Mar 20, 2023 29.19 29.62 28.90 29.34 41,642 -0.21(-0.70%)
Mar 17, 2023 29.80 29.87 29.36 29.55 147,266 -0.18(-0.60%)
Mar 16, 2023 28.90 29.81 28.90 29.73 86,668 +0.64(+2.22%)
Mar 15, 2023 29.04 29.27 28.72 29.08 147,795 -0.82(-2.75%)
Mar 14, 2023 29.69 29.95 29.59 29.91 82,076 +0.41(+1.38%)
Mar 13, 2023 29.04 29.78 29.00 29.50 42,169 +0.24(+0.81%)
Mar 10, 2023 29.52 29.62 29.09 29.26 150,017 -0.18(-0.61%)
Mar 09, 2023 30.13 30.27 29.36 29.44 91,438 -1.46(-4.72%)
Mar 08, 2023 30.75 30.90 30.65 30.90 51,335 -0.06(-0.19%)
Mar 07, 2023 31.17 31.23 30.85 30.96 43,740 -0.51(-1.61%)
Mar 06, 2023 31.58 31.78 31.33 31.46 68,140 -0.15(-0.47%)
Mar 03, 2023 31.46 31.69 31.45 31.61 72,968 +0.16(+0.52%)
Mar 02, 2023 30.67 31.50 30.67 31.45 126,885 +0.48(+1.55%)
Mar 01, 2023 31.37 31.53 30.95 30.97 50,820 +0.83(+2.77%)
Feb 28, 2023 30.03 30.44 29.96 30.13 83,467 -0.13(-0.43%)
Feb 27, 2023 30.29 30.33 30.11 30.26 50,041 +0.56(+1.87%)
Feb 24, 2023 29.76 30.00 29.52 29.71 115,991 -0.90(-2.95%)
Feb 23, 2023 31.33 31.33 30.31 30.61 73,344 -0.02(-0.08%)
Feb 22, 2023 30.94 31.00 30.47 30.64 170,001 -0.11(-0.37%)
Feb 21, 2023 30.94 31.30 30.75 30.75 153,423 -1.13(-3.55%)
Feb 17, 2023 32.10 32.20 31.74 31.88 151,224 -0.96(-2.93%)
Feb 16, 2023 32.64 33.07 32.47 32.84 140,182 +0.13(+0.39%)
Feb 15, 2023 32.23 32.75 32.23 32.71 53,097 +0.01(+0.03%)
Feb 14, 2023 32.38 32.84 32.24 32.70 55,445 -0.19(-0.57%)
Feb 13, 2023 32.79 33.08 32.58 32.89 60,047 +0.50(+1.53%)
Feb 10, 2023 32.73 32.76 32.23 32.40 108,402 -0.98(-2.94%)
Feb 09, 2023 34.00 34.08 33.28 33.38 114,239 +0.22(+0.66%)
Feb 08, 2023 33.37 33.43 33.06 33.16 55,122 -0.38(-1.12%)
Feb 07, 2023 33.48 33.58 33.04 33.54 60,929 +0.43(+1.29%)
Feb 06, 2023 32.94 33.31 32.73 33.11 73,653 -0.63(-1.88%)
Feb 03, 2023 33.98 34.41 33.73 33.75 133,134 -0.81(-2.35%)
Feb 02, 2023 34.89 34.95 34.34 34.56 136,230 -0.18(-0.51%)
Feb 01, 2023 34.31 34.98 34.06 34.74 102,884 +0.94(+2.79%)
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%)
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.