Indicators

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

35.03 +0.61 (+1.77%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.