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

30.52 +0.99 (+3.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 29.36 30.65 29.36 30.52 122,769 +0.99(+3.35%)
Dec 01, 2022 29.32 29.75 29.28 29.53 175,742 -0.13(-0.44%)
Nov 30, 2022 29.09 29.88 29.06 29.66 225,368 +1.44(+5.10%)
Nov 29, 2022 28.35 28.49 28.15 28.22 142,610 +0.92(+3.37%)
Nov 28, 2022 27.14 27.75 27.14 27.30 91,331 +0.46(+1.71%)
Nov 25, 2022 27.04 27.04 26.83 26.84 32,672 -0.50(-1.83%)
Nov 23, 2022 27.24 27.45 27.10 27.34 158,233 +0.38(+1.41%)
Nov 22, 2022 26.77 27.00 26.56 26.96 238,324 -0.47(-1.71%)
Nov 21, 2022 27.61 27.83 27.33 27.43 138,025 -0.81(-2.87%)
Nov 18, 2022 28.70 28.70 28.05 28.24 73,157 -0.50(-1.74%)
Nov 17, 2022 27.58 28.85 27.50 28.74 177,679 +0.56(+1.99%)
Nov 16, 2022 28.81 28.81 28.11 28.18 175,925 -0.64(-2.22%)
Nov 15, 2022 28.52 29.20 28.52 28.82 190,352 +1.86(+6.90%)
Nov 14, 2022 27.15 27.36 26.82 26.96 121,300 -0.12(-0.44%)
Nov 11, 2022 26.90 27.29 26.67 27.08 219,769 +1.36(+5.29%)
Nov 10, 2022 25.31 25.78 25.31 25.72 148,799 +1.66(+6.90%)
Nov 09, 2022 24.65 24.65 24.06 24.06 88,503 -1.25(-4.94%)
Nov 08, 2022 25.16 25.50 24.76 25.31 99,579 +0.04(+0.16%)
Nov 07, 2022 25.64 25.76 25.25 25.27 117,751 +0.07(+0.28%)
Nov 04, 2022 25.32 25.43 24.80 25.20 366,039 +1.43(+6.02%)
Nov 03, 2022 23.10 24.01 23.03 23.77 211,492 +0.30(+1.30%)
Nov 02, 2022 23.91 23.40 23.46 159,911 -0.16(-0.66%)
Nov 01, 2022 24.18 24.22 23.57 23.62 197,351 +0.79(+3.46%)
Oct 31, 2022 22.53 22.98 22.42 22.83 275,280 +0.24(+1.06%)
Oct 28, 2022 22.04 22.62 21.96 22.59 1,148,299 -0.19(-0.83%)
Oct 27, 2022 22.83 23.28 22.76 22.78 240,263 -0.40(-1.73%)
Oct 26, 2022 22.25 23.61 22.25 23.18 295,302 +0.95(+4.27%)
Oct 25, 2022 22.02 22.45 22.02 22.23 187,373 +0.57(+2.63%)
Oct 24, 2022 21.94 21.97 20.77 21.66 404,675 -2.44(-10.12%)
Oct 21, 2022 23.64 24.13 23.42 24.10 171,569 +0.13(+0.54%)
Oct 20, 2022 23.99 24.73 23.89 23.97 170,139 -0.02(-0.08%)
Oct 19, 2022 24.49 24.56 23.85 23.99 130,590 -1.22(-4.84%)
Oct 18, 2022 25.67 25.81 25.03 25.21 92,302 +0.17(+0.68%)
Oct 17, 2022 24.78 25.35 24.78 25.04 256,325 +0.95(+3.94%)
Oct 14, 2022 25.03 25.10 24.05 24.09 206,387 -0.73(-2.94%)
Oct 13, 2022 24.04 24.96 23.89 24.82 290,946 -0.30(-1.19%)
Oct 12, 2022 25.13 25.36 24.93 25.12 104,190 -0.11(-0.44%)
Oct 11, 2022 25.68 25.72 24.97 25.23 505,940 -0.94(-3.59%)
Oct 10, 2022 26.74 26.74 25.93 26.17 148,123 -0.89(-3.29%)
Oct 07, 2022 27.45 27.55 26.96 27.06 93,450 -0.98(-3.50%)
Oct 06, 2022 28.12 28.51 28.03 28.04 74,273 -0.05(-0.18%)
Oct 05, 2022 28.03 28.30 27.77 28.09 81,159 -0.07(-0.25%)
Oct 04, 2022 27.51 28.42 27.51 28.16 266,501 +1.23(+4.57%)
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.