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 (%)
Jun 30, 2022 31.84 32.16 31.29 32.07 204,042 -0.40(-1.22%)
Jun 29, 2022 32.18 32.55 31.92 32.47 120,910 +0.00(+0.00%)
Jun 28, 2022 33.25 33.38 32.33 32.47 109,961 -0.58(-1.74%)
Jun 27, 2022 33.83 33.83 32.92 33.04 119,314 +0.19(+0.57%)
Jun 24, 2022 32.35 32.86 32.24 32.85 317,007 +1.23(+3.89%)
Jun 23, 2022 31.44 31.81 31.05 31.62 129,827 +0.60(+1.95%)
Jun 22, 2022 30.74 31.47 30.74 31.02 127,577 -0.62(-1.97%)
Jun 21, 2022 31.41 31.89 31.29 31.64 103,197 +0.88(+2.87%)
Jun 17, 2022 31.58 31.63 30.42 30.76 227,222 +0.61(+2.04%)
Jun 16, 2022 30.37 30.59 29.85 30.14 153,000 -1.51(-4.76%)
Jun 15, 2022 31.34 31.95 30.91 31.65 154,921 +0.56(+1.79%)
Jun 14, 2022 30.65 31.37 30.47 31.10 438,524 +1.12(+3.74%)
Jun 13, 2022 30.57 30.91 29.66 29.98 285,291 -1.93(-6.06%)
Jun 10, 2022 32.46 32.85 31.75 31.91 126,471 -0.47(-1.44%)
Jun 09, 2022 33.30 33.30 32.29 32.38 252,553 -1.75(-5.12%)
Jun 08, 2022 33.29 34.24 33.18 34.12 296,253 +1.57(+4.81%)
Jun 07, 2022 31.66 32.63 31.60 32.55 135,206 +0.83(+2.63%)
Jun 06, 2022 32.20 32.45 31.51 31.72 158,891 +0.83(+2.70%)
Jun 03, 2022 31.13 31.38 30.75 30.89 111,351 -0.84(-2.66%)
Jun 02, 2022 30.61 31.73 30.61 31.73 256,229 +1.53(+5.06%)
Jun 01, 2022 30.88 31.06 29.89 30.20 253,778 -0.45(-1.46%)
May 31, 2022 31.29 31.33 30.54 30.65 161,002 +0.88(+2.97%)
May 27, 2022 29.43 29.77 29.05 29.77 255,182 +0.40(+1.35%)
May 26, 2022 27.95 29.48 27.95 29.37 108,189 +1.43(+5.11%)
May 25, 2022 27.50 28.04 27.50 27.94 202,215 +0.62(+2.26%)
May 24, 2022 27.99 28.03 27.11 27.33 223,222 -1.40(-4.87%)
May 23, 2022 28.91 28.91 28.49 28.73 109,530 -0.12(-0.41%)
May 20, 2022 29.46 29.76 28.28 28.85 123,885 +0.02(+0.07%)
May 19, 2022 28.08 29.14 28.08 28.83 171,878 +0.93(+3.34%)
May 18, 2022 28.49 28.88 27.74 27.89 130,074 -1.00(-3.47%)
May 17, 2022 29.18 29.49 28.42 28.89 161,994 +1.26(+4.56%)
May 16, 2022 27.73 28.21 27.47 27.64 257,517 -0.37(-1.31%)
May 13, 2022 26.95 28.05 26.93 28.00 220,640 +1.60(+6.05%)
May 12, 2022 25.86 26.98 25.34 26.41 497,913 +0.28(+1.06%)
May 11, 2022 27.06 27.43 26.02 26.13 346,030 -0.44(-1.64%)
May 10, 2022 27.13 27.13 26.20 26.56 136,169 +0.22(+0.83%)
May 09, 2022 27.28 27.44 26.19 26.35 274,049 -1.78(-6.31%)
May 06, 2022 28.81 28.81 27.98 28.12 144,112 -0.95(-3.28%)
May 05, 2022 29.91 30.03 28.77 29.07 145,743 -2.03(-6.54%)
May 04, 2022 30.10 31.17 29.74 31.11 129,728 +0.24(+0.77%)
May 03, 2022 31.14 31.31 30.67 30.87 126,559 -0.02(-0.06%)
May 02, 2022 30.27 30.92 29.88 30.89 183,268 +0.45(+1.47%)
Apr 29, 2022 31.39 31.61 30.35 30.44 213,065 +1.21(+4.14%)
Apr 28, 2022 29.09 29.36 28.51 29.23 92,169 +0.28(+0.96%)
Apr 27, 2022 28.54 29.36 28.54 28.95 241,159 +0.74(+2.64%)
Apr 26, 2022 28.83 28.83 28.19 28.21 138,703 -0.75(-2.60%)
Apr 25, 2022 28.01 28.96 28.01 28.96 156,548 +0.24(+0.83%)
Apr 22, 2022 29.15 29.83 28.71 28.73 112,420 -0.02(-0.07%)
Apr 21, 2022 30.02 30.20 28.63 28.75 183,514 -1.26(-4.20%)
Apr 20, 2022 30.94 30.94 29.97 30.01 99,249 -0.91(-2.95%)
Apr 19, 2022 30.36 30.99 30.11 30.92 147,818 +0.28(+0.91%)
Apr 18, 2022 30.63 30.85 30.18 30.64 138,327 -0.43(-1.37%)
Apr 14, 2022 31.75 31.81 31.06 31.07 158,402 -1.09(-3.39%)
Apr 13, 2022 31.56 32.29 31.38 32.16 167,225 +0.77(+2.47%)
Apr 12, 2022 32.27 32.38 31.34 31.38 153,888 -0.49(-1.52%)
Apr 11, 2022 31.94 32.45 31.58 31.87 212,260 -0.33(-1.02%)
Apr 08, 2022 32.35 32.66 32.12 32.20 124,088 -0.25(-0.76%)
Apr 07, 2022 32.87 32.97 32.03 32.45 238,035 -0.75(-2.27%)
Apr 06, 2022 33.48 33.50 32.75 33.20 183,356 -1.02(-2.99%)
Apr 05, 2022 35.19 35.19 34.05 34.22 112,503 -1.26(-3.55%)
Apr 04, 2022 34.94 35.65 34.69 35.48 407,187 +1.71(+5.05%)
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.