Skip to main content

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

27.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.75 27.75 27.32 27.71 199,145 -0.24(-0.86%)
May 30, 2023 28.54 28.63 27.87 27.95 49,402 -0.79(-2.75%)
May 26, 2023 28.34 28.86 28.25 28.74 36,959 +0.72(+2.57%)
May 25, 2023 28.46 28.46 28.02 28.02 37,334 -0.44(-1.55%)
May 24, 2023 28.71 28.80 28.42 28.46 115,859 -0.47(-1.62%)
May 23, 2023 29.26 29.40 28.92 28.93 33,957 -0.82(-2.76%)
May 22, 2023 29.70 29.99 29.55 29.75 48,619 +0.48(+1.66%)
May 19, 2023 29.29 29.36 29.15 29.27 71,731 -0.18(-0.59%)
May 18, 2023 29.86 29.86 29.31 29.44 86,102 -0.83(-2.74%)
May 17, 2023 29.86 30.36 29.84 30.27 42,843 +0.25(+0.83%)
May 16, 2023 30.14 30.21 29.98 30.02 33,082 -0.54(-1.77%)
May 15, 2023 30.00 30.65 29.93 30.56 25,150 +1.21(+4.13%)
May 12, 2023 29.63 29.65 29.30 29.35 39,021 -0.63(-2.11%)
May 11, 2023 29.39 30.02 29.39 29.98 30,510 +0.50(+1.70%)
May 10, 2023 29.43 29.64 29.27 29.48 53,042 +0.12(+0.41%)
May 09, 2023 29.12 29.42 29.12 29.36 87,125 -0.53(-1.77%)
May 08, 2023 29.93 29.94 29.71 29.89 42,443 +0.10(+0.34%)
May 05, 2023 29.53 29.88 29.42 29.79 118,128 +0.52(+1.78%)
May 04, 2023 29.24 29.52 29.24 29.27 63,927 +0.21(+0.71%)
May 03, 2023 29.04 29.33 28.93 29.06 108,103 -0.04(-0.12%)
May 02, 2023 29.54 29.54 28.93 29.10 105,380 -0.65(-2.18%)
May 01, 2023 29.68 29.96 29.68 29.75 40,915 -0.06(-0.21%)
Apr 28, 2023 29.38 29.91 29.38 29.81 28,340 +0.33(+1.13%)
Apr 27, 2023 29.07 29.53 29.07 29.48 58,962 +0.48(+1.65%)
Apr 26, 2023 29.33 29.42 28.95 29.00 36,431 +0.40(+1.39%)
Apr 25, 2023 29.00 29.00 28.52 28.60 58,524 -0.87(-2.94%)
Apr 24, 2023 29.82 29.82 29.36 29.47 158,133 -0.50(-1.67%)
Apr 21, 2023 30.03 30.03 29.68 29.97 58,290 -0.27(-0.89%)
Apr 20, 2023 30.43 30.63 30.11 30.24 57,940 -0.29(-0.95%)
Apr 19, 2023 30.40 30.63 30.34 30.53 137,978 -0.36(-1.17%)
Apr 18, 2023 31.09 31.15 30.84 30.89 63,532 -0.05(-0.16%)
Apr 17, 2023 30.89 31.02 30.77 30.94 43,611 +0.52(+1.71%)
Apr 14, 2023 30.61 30.79 30.25 30.42 37,495 -0.26(-0.85%)
Apr 13, 2023 30.49 30.77 30.49 30.68 56,176 +0.81(+2.71%)
Apr 12, 2023 30.67 30.86 29.83 29.87 64,377 -1.03(-3.33%)
Apr 11, 2023 31.16 31.27 30.90 30.90 39,087 -0.11(-0.35%)
Apr 10, 2023 31.00 31.03 30.78 31.01 43,038 -0.29(-0.93%)
Apr 06, 2023 31.01 31.41 30.83 31.30 44,044 +0.25(+0.81%)
Apr 05, 2023 31.59 31.59 30.91 31.05 78,251 -0.74(-2.33%)
Apr 04, 2023 31.78 31.90 31.61 31.79 153,540 -0.11(-0.34%)
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.