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 (%)
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 +1.62(+5.42%)
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.