Skip to main content

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

35.65 +1.03 (+2.96%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 29.88 30.14 29.80 29.92 99,895 +0.56(+1.91%)
Jun 30, 2023 29.33 29.58 29.25 29.36 126,996 +0.16(+0.53%)
Jun 29, 2023 29.17 29.32 29.06 29.20 193,646 -0.41(-1.37%)
Jun 28, 2023 29.45 29.64 29.44 29.61 58,521 -0.13(-0.44%)
Jun 27, 2023 29.58 29.80 29.43 29.74 172,198 +0.67(+2.30%)
Jun 26, 2023 29.20 29.50 29.07 29.07 250,314 -0.10(-0.34%)
Jun 23, 2023 29.29 29.30 29.03 29.17 60,025 -0.67(-2.25%)
Jun 22, 2023 29.87 29.94 29.63 29.84 58,251 -0.11(-0.37%)
Jun 21, 2023 29.96 30.21 29.82 29.95 36,712 -0.30(-0.99%)
Jun 20, 2023 30.55 30.66 30.16 30.25 53,680 -1.01(-3.23%)
Jun 16, 2023 31.64 31.74 31.07 31.26 85,687 -0.25(-0.79%)
Jun 15, 2023 31.41 31.51 31.22 31.51 62,164 +0.42(+1.35%)
Jun 14, 2023 30.69 31.13 30.64 31.09 71,644 +0.45(+1.47%)
Jun 13, 2023 30.80 30.99 30.56 30.64 48,513 +0.44(+1.46%)
Jun 12, 2023 30.13 30.30 30.13 30.20 72,508 +0.17(+0.57%)
Jun 09, 2023 30.05 30.27 29.97 30.03 65,963 +0.09(+0.28%)
Jun 08, 2023 29.62 30.03 29.62 29.94 66,740 +0.36(+1.23%)
Jun 07, 2023 29.92 30.11 29.52 29.58 49,023 -0.26(-0.87%)
Jun 06, 2023 29.12 29.96 29.12 29.84 106,655 +0.60(+2.05%)
Jun 05, 2023 29.19 29.28 29.02 29.24 78,119 -0.10(-0.34%)
Jun 02, 2023 29.34 29.61 29.34 29.34 83,968 +0.67(+2.34%)
Jun 01, 2023 27.91 28.88 27.91 28.67 70,946 +0.96(+3.46%)
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%)
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.