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

35.63 +1.01 (+2.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.54 31.58 30.79 30.90 159,703 +0.89(+2.97%)
May 27, 2022 29.67 30.02 29.29 30.01 253,122 +0.40(+1.35%)
May 26, 2022 28.18 29.72 28.18 29.61 107,316 +1.44(+5.11%)
May 25, 2022 27.72 28.26 27.72 28.17 200,583 +0.62(+2.26%)
May 24, 2022 28.22 28.26 27.33 27.55 221,420 -1.41(-4.87%)
May 23, 2022 29.15 29.15 28.72 28.96 108,646 -0.12(-0.41%)
May 20, 2022 29.70 30.00 28.51 29.08 122,885 +0.02(+0.07%)
May 19, 2022 28.31 29.38 28.31 29.06 170,491 +0.94(+3.34%)
May 18, 2022 28.72 29.12 27.97 28.12 129,024 -1.01(-3.47%)
May 17, 2022 29.42 29.73 28.65 29.13 160,687 +1.27(+4.56%)
May 16, 2022 27.96 28.44 27.69 27.86 255,439 -0.37(-1.31%)
May 13, 2022 27.17 28.28 27.15 28.23 218,859 +1.61(+6.05%)
May 12, 2022 26.07 27.20 25.55 26.62 493,894 +0.28(+1.06%)
May 11, 2022 27.28 27.65 26.23 26.34 343,237 -0.44(-1.64%)
May 10, 2022 27.35 27.35 26.41 26.78 135,070 +0.22(+0.83%)
May 09, 2022 27.50 27.66 26.40 26.56 271,837 -1.79(-6.31%)
May 06, 2022 29.04 29.04 28.21 28.35 142,949 -0.96(-3.28%)
May 05, 2022 30.15 30.27 29.00 29.31 144,567 -2.05(-6.54%)
May 04, 2022 30.34 31.42 29.98 31.36 128,681 +0.24(+0.77%)
May 03, 2022 31.39 31.57 30.92 31.12 125,538 -0.02(-0.06%)
May 02, 2022 30.52 31.17 30.12 31.14 181,789 +0.45(+1.47%)
Apr 29, 2022 31.65 31.87 30.60 30.69 211,345 +1.22(+4.14%)
Apr 28, 2022 29.33 29.60 28.75 29.47 91,425 +0.28(+0.96%)
Apr 27, 2022 28.77 29.60 28.77 29.19 239,213 +0.75(+2.64%)
Apr 26, 2022 29.06 29.06 28.42 28.44 137,584 -0.76(-2.60%)
Apr 25, 2022 28.24 29.20 28.24 29.20 155,285 +0.24(+0.83%)
Apr 22, 2022 29.39 30.07 28.94 28.96 111,513 -0.02(-0.07%)
Apr 21, 2022 30.26 30.45 28.87 28.98 182,033 -1.27(-4.20%)
Apr 20, 2022 31.19 31.19 30.21 30.25 98,448 -0.92(-2.95%)
Apr 19, 2022 30.61 31.24 30.36 31.17 146,625 +0.28(+0.91%)
Apr 18, 2022 30.88 31.10 30.43 30.89 137,211 -0.43(-1.37%)
Apr 14, 2022 32.01 32.07 31.31 31.32 157,124 -1.10(-3.39%)
Apr 13, 2022 31.82 32.55 31.64 32.42 165,875 +0.78(+2.47%)
Apr 12, 2022 32.53 32.64 31.60 31.64 152,646 -0.49(-1.53%)
Apr 11, 2022 32.20 32.71 31.84 32.13 210,547 -0.33(-1.02%)
Apr 08, 2022 32.61 32.93 32.38 32.46 123,087 -0.25(-0.76%)
Apr 07, 2022 33.14 33.24 32.29 32.71 236,114 -0.76(-2.27%)
Apr 06, 2022 33.75 33.77 33.02 33.47 181,876 -1.03(-2.99%)
Apr 05, 2022 35.48 35.48 34.33 34.50 111,595 -1.27(-3.55%)
Apr 04, 2022 35.22 35.94 34.97 35.77 403,900 +1.72(+5.05%)
Apr 01, 2022 34.53 34.78 33.75 34.05 126,785 +1.27(+3.89%)
Mar 31, 2022 33.85 33.87 32.75 32.77 131,311 -1.50(-4.36%)
Mar 30, 2022 34.58 35.25 34.14 34.27 116,400 -0.66(-1.89%)
Mar 29, 2022 34.84 35.28 34.65 34.93 128,280 +1.24(+3.68%)
Mar 28, 2022 33.43 33.84 33.08 33.69 204,456 +0.56(+1.69%)
Mar 25, 2022 33.28 33.34 32.64 33.13 163,785 -0.93(-2.74%)
Mar 24, 2022 34.07 34.17 33.26 34.06 205,245 -0.52(-1.49%)
Mar 23, 2022 34.19 35.75 33.84 34.58 331,033 -0.34(-0.97%)
Mar 22, 2022 34.36 35.29 34.16 34.92 188,962 +1.89(+5.72%)
Mar 21, 2022 33.54 33.83 32.50 33.03 221,415 -1.70(-4.89%)
Mar 18, 2022 32.64 35.22 32.55 34.73 285,127 +1.98(+6.05%)
Mar 17, 2022 32.49 32.82 31.62 32.75 365,177 -0.96(-2.85%)
Mar 16, 2022 30.91 33.76 30.40 33.71 613,858 +6.62(+24.44%)
Mar 15, 2022 26.07 27.55 25.91 27.09 542,219 +0.52(+1.96%)
Mar 14, 2022 27.20 27.96 26.46 26.57 1,181,423 -2.06(-7.20%)
Mar 11, 2022 30.79 30.89 28.58 28.63 422,136 -1.87(-6.13%)
Mar 10, 2022 31.32 31.32 30.25 30.50 344,249 -2.30(-7.01%)
Mar 09, 2022 32.17 32.87 31.83 32.80 281,997 +1.88(+6.08%)
Mar 08, 2022 30.98 31.75 30.30 30.92 354,879 +0.09(+0.29%)
Mar 07, 2022 31.94 32.23 30.80 30.83 417,054 -1.47(-4.55%)
Mar 04, 2022 33.13 33.74 32.11 32.30 381,327 -1.59(-4.69%)
Mar 03, 2022 35.51 35.61 33.62 33.89 279,842 -1.68(-4.72%)
Mar 02, 2022 36.00 36.00 34.93 35.57 337,152 -0.25(-0.70%)
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.