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

34.62 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.40 35.44 35.04 35.14 117,317 -0.66(-1.84%)
Jan 30, 2020 35.50 35.84 35.31 35.80 90,149 -0.53(-1.46%)
Jan 29, 2020 36.48 36.48 36.13 36.33 163,618 +0.39(+1.08%)
Jan 28, 2020 35.44 35.97 35.34 35.94 66,837 +0.73(+2.07%)
Jan 27, 2020 34.51 35.50 34.40 35.21 235,436 -1.12(-3.08%)
Jan 24, 2020 37.06 37.09 36.09 36.33 151,681 -0.77(-2.07%)
Jan 23, 2020 36.81 37.15 36.61 37.10 174,600 -0.43(-1.14%)
Jan 22, 2020 37.77 37.91 37.45 37.53 98,086 +0.29(+0.78%)
Jan 21, 2020 37.18 37.46 37.13 37.24 179,853 -1.07(-2.79%)
Jan 17, 2020 38.13 38.37 38.13 38.31 94,275 +0.25(+0.66%)
Jan 16, 2020 38.19 38.19 37.93 38.06 67,893 +0.10(+0.26%)
Jan 15, 2020 37.95 38.12 37.80 37.96 93,632 +0.11(+0.29%)
Jan 14, 2020 38.13 38.15 37.69 37.85 119,323 -0.49(-1.28%)
Jan 13, 2020 37.93 38.43 37.88 38.34 188,499 +0.75(+1.99%)
Jan 10, 2020 37.54 37.68 37.34 37.59 99,685 +0.35(+0.94%)
Jan 09, 2020 37.24 37.35 37.12 37.24 131,476 +0.36(+0.97%)
Jan 08, 2020 36.54 37.06 36.54 36.88 172,560 +0.09(+0.24%)
Jan 07, 2020 36.56 36.85 36.43 36.79 175,574 +0.47(+1.29%)
Jan 06, 2020 36.12 36.36 36.12 36.32 106,230 +0.07(+0.19%)
Jan 03, 2020 36.12 36.55 36.08 36.25 54,901 -0.55(-1.49%)
Jan 02, 2020 35.71 36.80 35.71 36.80 175,242 +1.57(+4.45%)
Dec 31, 2019 35.23 35.25 35.08 35.23 49,491 -0.03(-0.08%)
Dec 30, 2019 35.70 35.71 35.24 35.26 88,923 -0.26(-0.73%)
Dec 27, 2019 35.72 35.72 35.48 35.52 45,785 +0.05(+0.14%)
Dec 26, 2019 35.40 35.51 35.38 35.47 92,002 +0.21(+0.61%)
Dec 24, 2019 35.33 35.37 35.23 35.26 20,838 -0.01(-0.03%)
Dec 23, 2019 35.15 35.34 35.14 35.27 43,807 +0.11(+0.31%)
Dec 20, 2019 35.02 35.21 35.02 35.16 188,644 +0.20(+0.56%)
Dec 19, 2019 34.76 34.96 34.71 34.96 56,195 +0.16(+0.45%)
Dec 18, 2019 34.91 34.91 34.74 34.81 74,925 +0.05(+0.14%)
Dec 17, 2019 34.78 34.82 34.64 34.76 79,964 +0.22(+0.63%)
Dec 16, 2019 34.33 34.66 34.33 34.54 66,022 +0.50(+1.48%)
Dec 13, 2019 34.12 34.45 34.02 34.04 84,022 +0.03(+0.09%)
Dec 12, 2019 33.57 34.10 33.49 34.01 135,383 +0.53(+1.59%)
Dec 11, 2019 33.40 33.53 33.23 33.48 26,752 +0.34(+1.04%)
Dec 10, 2019 33.17 33.27 33.11 33.13 45,047 -0.01(-0.03%)
Dec 09, 2019 33.25 33.53 33.14 33.14 65,188 -0.31(-0.91%)
Dec 06, 2019 33.44 33.50 33.35 33.45 90,313 +0.42(+1.28%)
Dec 05, 2019 32.73 33.08 32.73 33.02 48,011 +0.26(+0.78%)
Dec 04, 2019 33.14 33.14 32.77 32.77 21,014 +0.04(+0.12%)
Dec 03, 2019 32.48 32.77 32.18 32.73 71,031 -0.24(-0.72%)
Dec 02, 2019 33.24 33.24 32.75 32.96 32,821 -0.32(-0.95%)
Nov 29, 2019 33.27 33.37 33.17 33.28 34,095 -0.28(-0.82%)
Nov 27, 2019 33.36 33.60 33.36 33.55 42,721 +0.19(+0.56%)
Nov 26, 2019 33.27 33.40 33.07 33.37 77,355 -0.15(-0.44%)
Nov 25, 2019 33.07 33.54 33.06 33.52 120,933 +0.73(+2.22%)
Nov 22, 2019 32.32 32.81 32.26 32.79 96,605 +0.64(+1.99%)
Nov 21, 2019 32.03 32.19 32.01 32.15 34,133 +0.15(+0.46%)
Nov 20, 2019 32.21 32.31 31.90 32.00 53,592 -0.97(-2.93%)
Nov 19, 2019 33.34 33.34 32.86 32.96 77,383 -0.20(-0.59%)
Nov 18, 2019 33.40 33.40 33.15 33.16 36,626 +0.02(+0.06%)
Nov 15, 2019 33.00 33.20 33.00 33.14 35,821 +0.36(+1.11%)
Nov 14, 2019 32.77 32.83 32.58 32.78 64,724 +0.10(+0.30%)
Nov 13, 2019 32.63 32.77 32.58 32.68 32,868 -0.47(-1.43%)
Nov 12, 2019 33.09 33.26 33.03 33.15 65,256 +0.03(+0.09%)
Nov 11, 2019 32.89 33.13 32.82 33.12 30,381 -0.19(-0.56%)
Nov 08, 2019 33.19 33.40 33.18 33.31 84,326 -0.11(-0.32%)
Nov 07, 2019 33.30 33.59 33.30 33.42 77,791 +0.63(+1.92%)
Nov 06, 2019 33.02 33.05 32.75 32.79 19,978 -0.12(-0.36%)
Nov 05, 2019 33.14 33.20 32.82 32.90 18,682 -0.22(-0.65%)
Nov 04, 2019 32.82 33.18 32.82 33.12 43,261 +0.68(+2.10%)
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.