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

31.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.05 31.20 31.04 31.20 43,293 +0.10(+0.32%)
Mar 26, 2024 31.24 31.27 31.05 31.10 34,843 +0.10(+0.32%)
Mar 25, 2024 31.03 31.12 30.92 31.00 45,771 -0.04(-0.13%)
Mar 22, 2024 31.00 31.17 30.96 31.04 59,940 -0.21(-0.67%)
Mar 21, 2024 31.63 31.65 31.25 31.25 46,659 -0.27(-0.86%)
Mar 20, 2024 31.37 31.57 31.20 31.52 45,663 +0.50(+1.61%)
Mar 19, 2024 30.86 31.06 30.70 31.02 53,523 -0.12(-0.39%)
Mar 18, 2024 31.11 31.32 31.11 31.14 55,079 +0.28(+0.91%)
Mar 15, 2024 31.03 31.16 30.84 30.86 30,823 -0.27(-0.87%)
Mar 14, 2024 31.39 31.51 31.04 31.13 64,215 -0.43(-1.36%)
Mar 13, 2024 31.49 31.78 31.49 31.56 67,524 +0.14(+0.45%)
Mar 12, 2024 31.15 31.49 31.15 31.42 36,486 +0.66(+2.13%)
Mar 11, 2024 30.55 30.97 30.55 30.76 72,801 +0.60(+2.00%)
Mar 08, 2024 30.24 30.46 30.11 30.16 35,032 -0.12(-0.40%)
Mar 07, 2024 30.17 30.35 30.07 30.28 58,500 -0.15(-0.49%)
Mar 06, 2024 30.60 30.72 30.39 30.43 49,956 +0.54(+1.81%)
Mar 05, 2024 29.99 30.12 29.86 29.89 40,496 -0.49(-1.62%)
Mar 04, 2024 30.91 30.91 30.36 30.38 91,005 -0.53(-1.71%)
Mar 01, 2024 30.67 30.99 30.67 30.91 106,044 +0.77(+2.55%)
Feb 29, 2024 30.35 30.52 30.14 30.14 98,737 -0.12(-0.40%)
Feb 28, 2024 30.85 30.85 30.26 30.26 32,380 -0.75(-2.42%)
Feb 27, 2024 30.82 31.08 30.82 31.01 34,444 +0.29(+0.93%)
Feb 26, 2024 30.66 30.92 30.63 30.72 26,294 -0.17(-0.54%)
Feb 23, 2024 31.07 31.15 30.74 30.89 83,820 -0.11(-0.35%)
Feb 22, 2024 30.86 31.09 30.76 31.00 79,228 +0.51(+1.67%)
Feb 21, 2024 30.56 30.84 30.41 30.49 45,990 +0.20(+0.66%)
Feb 20, 2024 30.67 30.67 30.15 30.29 31,835 -0.33(-1.08%)
Feb 16, 2024 30.76 30.88 30.62 30.62 47,466 +0.10(+0.33%)
Feb 15, 2024 30.21 30.52 30.21 30.52 25,520 +0.29(+0.96%)
Feb 14, 2024 29.98 30.25 29.98 30.23 78,199 +0.73(+2.47%)
Feb 13, 2024 29.58 29.84 29.36 29.50 69,209 -0.66(-2.19%)
Feb 12, 2024 29.87 30.52 29.81 30.16 47,781 +0.22(+0.73%)
Feb 09, 2024 29.59 29.98 29.52 29.94 121,890 +0.47(+1.59%)
Feb 08, 2024 29.58 29.67 29.42 29.47 166,741 -0.45(-1.50%)
Feb 07, 2024 29.72 29.94 29.67 29.92 38,152 -0.17(-0.56%)
Feb 06, 2024 29.91 30.14 29.73 30.09 56,345 +0.86(+2.94%)
Feb 05, 2024 29.04 29.33 29.03 29.23 65,506 +0.08(+0.27%)
Feb 02, 2024 29.00 29.23 29.00 29.15 39,248 -0.04(-0.14%)
Feb 01, 2024 29.72 29.72 28.99 29.19 45,930 +0.36(+1.25%)
Jan 31, 2024 28.75 29.24 28.75 28.83 42,608 -0.18(-0.62%)
Jan 30, 2024 29.05 29.17 28.96 29.01 57,850 -0.61(-2.06%)
Jan 29, 2024 29.91 29.91 29.43 29.62 61,902 -0.29(-0.97%)
Jan 26, 2024 29.70 30.03 29.68 29.91 37,609 +0.01(+0.03%)
Jan 25, 2024 30.06 30.10 29.81 29.90 189,081 -0.10(-0.33%)
Jan 24, 2024 30.17 30.30 29.98 30.00 50,942 +0.56(+1.90%)
Jan 23, 2024 29.33 29.58 29.30 29.44 77,332 +0.65(+2.26%)
Jan 22, 2024 28.53 28.91 28.50 28.79 62,408 -0.43(-1.47%)
Jan 19, 2024 28.80 29.27 28.64 29.22 49,890 +0.24(+0.83%)
Jan 18, 2024 29.02 29.13 28.87 28.98 37,348 +0.09(+0.31%)
Jan 17, 2024 28.68 28.92 28.59 28.89 109,584 -0.57(-1.93%)
Jan 16, 2024 29.72 29.79 29.42 29.46 114,213 -0.92(-3.03%)
Jan 12, 2024 30.50 30.70 30.37 30.38 43,075 -0.01(-0.03%)
Jan 11, 2024 30.38 30.51 30.11 30.39 27,071 +0.46(+1.54%)
Jan 10, 2024 29.89 30.05 29.86 29.93 37,201 +0.09(+0.30%)
Jan 09, 2024 29.66 29.92 29.66 29.84 128,302 -0.40(-1.32%)
Jan 08, 2024 29.71 30.26 29.71 30.24 61,091 +0.08(+0.27%)
Jan 05, 2024 30.24 30.45 30.13 30.16 47,992 -0.13(-0.43%)
Jan 04, 2024 30.20 30.55 30.20 30.29 44,134 -0.13(-0.43%)
Jan 03, 2024 29.97 30.43 29.91 30.42 59,922 +0.23(+0.76%)
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.