Skip to main content

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

34.62 +0.02 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 29.61 29.72 29.34 29.38 51,571 +0.23(+0.79%)
Sep 28, 2023 28.72 29.18 28.72 29.15 91,249 +0.07(+0.24%)
Sep 27, 2023 29.10 29.16 28.95 29.08 30,935 +0.03(+0.10%)
Sep 26, 2023 29.13 29.30 29.00 29.05 45,486 -0.42(-1.43%)
Sep 25, 2023 29.05 29.55 29.43 29.47 46,833 -0.09(-0.30%)
Sep 22, 2023 29.89 29.89 29.56 29.56 50,364 +0.69(+2.39%)
Sep 21, 2023 28.97 29.08 28.87 28.87 95,596 -0.73(-2.47%)
Sep 20, 2023 30.00 30.09 29.60 29.60 29,095 -0.43(-1.43%)
Sep 19, 2023 30.15 30.28 29.95 30.03 45,254 -0.31(-1.02%)
Sep 18, 2023 30.19 30.43 30.14 30.34 37,264 -0.13(-0.43%)
Sep 15, 2023 30.63 30.75 30.44 30.47 52,551 -0.19(-0.62%)
Sep 14, 2023 30.74 30.82 30.50 30.66 60,670 +0.08(+0.26%)
Sep 13, 2023 30.46 30.69 30.20 30.58 96,916 -0.12(-0.39%)
Sep 12, 2023 30.48 30.91 30.48 30.70 34,460 -0.08(-0.26%)
Sep 11, 2023 30.84 30.92 30.61 30.78 39,339 +0.41(+1.35%)
Sep 08, 2023 30.47 30.54 30.26 30.37 278,297 -0.10(-0.33%)
Sep 07, 2023 30.60 30.63 30.27 30.47 67,569 -0.83(-2.65%)
Sep 06, 2023 31.22 31.66 31.22 31.30 35,349 -0.03(-0.10%)
Sep 05, 2023 31.34 31.46 31.22 31.33 56,137 -0.50(-1.57%)
Sep 01, 2023 31.41 32.10 31.41 31.83 81,977 +0.75(+2.41%)
Aug 31, 2023 31.08 31.25 30.95 31.08 47,199 -0.25(-0.80%)
Aug 30, 2023 30.90 31.38 30.90 31.33 58,679 +0.02(+0.06%)
Aug 29, 2023 30.79 31.40 30.79 31.31 55,429 +0.99(+3.27%)
Aug 28, 2023 30.17 30.41 30.13 30.32 39,186 +0.48(+1.61%)
Aug 25, 2023 29.88 29.92 29.45 29.84 48,078 -0.06(-0.20%)
Aug 24, 2023 30.22 30.34 29.83 29.90 99,529 -0.12(-0.40%)
Aug 23, 2023 29.61 30.15 29.61 30.02 36,837 +0.48(+1.64%)
Aug 22, 2023 29.83 29.83 29.44 29.54 53,202 -0.03(-0.10%)
Aug 21, 2023 29.28 29.59 29.25 29.57 60,402 +0.17(+0.56%)
Aug 18, 2023 29.27 29.50 29.17 29.40 151,789 -0.62(-2.07%)
Aug 17, 2023 30.56 30.64 29.93 30.02 91,479 +0.02(+0.07%)
Aug 16, 2023 30.16 30.41 29.96 30.00 139,491 -0.48(-1.57%)
Aug 15, 2023 30.89 30.97 30.43 30.48 113,202 -0.79(-2.53%)
Aug 14, 2023 31.01 31.36 30.95 31.27 76,831 -0.16(-0.51%)
Aug 11, 2023 31.82 31.82 31.31 31.43 55,178 -0.95(-2.93%)
Aug 10, 2023 32.52 33.09 32.26 32.38 136,474 +0.44(+1.38%)
Aug 09, 2023 32.21 32.26 31.83 31.94 46,857 +0.07(+0.22%)
Aug 08, 2023 31.66 31.89 31.46 31.87 53,029 -0.58(-1.79%)
Aug 07, 2023 32.75 32.88 32.18 32.45 42,151 -0.07(-0.22%)
Aug 04, 2023 32.88 33.06 32.49 32.52 62,825 -0.30(-0.91%)
Aug 03, 2023 32.34 32.91 32.34 32.82 87,172 +1.00(+3.14%)
Aug 02, 2023 32.49 32.49 31.70 31.82 82,754 -1.34(-4.03%)
Aug 01, 2023 33.12 33.38 33.05 33.16 130,280 -0.48(-1.41%)
Jul 31, 2023 33.21 33.74 33.21 33.63 127,100 +0.46(+1.39%)
Jul 28, 2023 32.62 33.19 32.62 33.17 79,264 +1.54(+4.87%)
Jul 27, 2023 32.10 32.19 31.57 31.63 69,124 -0.33(-1.03%)
Jul 26, 2023 31.61 32.10 31.61 31.96 85,582 +0.31(+0.98%)
Jul 25, 2023 31.92 32.11 31.61 31.65 48,287 +0.22(+0.70%)
Jul 24, 2023 30.63 31.67 30.45 31.43 138,537 +0.64(+2.08%)
Jul 21, 2023 30.84 31.03 30.68 30.79 72,948 +0.12(+0.39%)
Jul 20, 2023 30.79 30.97 30.66 30.67 65,129 -0.35(-1.13%)
Jul 19, 2023 31.35 31.46 30.93 31.02 43,259 +0.21(+0.68%)
Jul 18, 2023 31.05 31.10 30.65 30.81 96,584 -0.67(-2.12%)
Jul 17, 2023 31.07 31.49 30.95 31.48 79,539 +0.03(+0.09%)
Jul 14, 2023 31.65 31.65 31.36 31.45 57,715 -0.57(-1.78%)
Jul 13, 2023 31.55 32.03 31.55 32.02 88,106 +0.90(+2.89%)
Jul 12, 2023 30.84 31.31 30.79 31.12 350,959 +1.07(+3.56%)
Jul 11, 2023 29.68 30.06 29.65 30.05 45,028 +0.38(+1.28%)
Jul 10, 2023 29.28 29.78 29.28 29.67 43,859 +0.07(+0.24%)
Jul 07, 2023 29.11 29.76 29.11 29.60 75,408 +0.69(+2.39%)
Jul 06, 2023 29.13 29.31 28.75 28.91 56,975 -0.80(-2.69%)
Jul 05, 2023 29.64 29.76 29.52 29.71 155,356 -0.21(-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.