Indicators

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

32.97 +0.44 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.52	36.21	35.44	35.96	217,025	-0.32(-0.87%)
Feb 25, 2022	35.65	36.30	35.42	36.27	350,811	+0.71(+2.01%)
Feb 24, 2022	33.63	35.65	33.20	35.56	466,456	-0.08(-0.22%)
Feb 23, 2022	37.13	37.15	35.63	35.64	1,088,120	-0.95(-2.60%)
Feb 22, 2022	36.83	37.24	36.27	36.59	165,437	-1.50(-3.93%)
Feb 18, 2022				38.09	0	-1.76(-4.41%)
Feb 17, 2022	40.27	40.84	39.78	39.85	221,185	-0.61(-1.50%)
Feb 16, 2022	40.41	40.68	40.04	40.45	126,757	-0.12(-0.29%)
Feb 15, 2022	39.95	40.66	39.95	40.57	159,774	+1.43(+3.65%)
Feb 14, 2022	39.30	39.54	38.78	39.14	195,494	-0.39(-0.98%)
Feb 11, 2022	40.76	40.87	39.29	39.53	124,226	-1.43(-3.49%)
Feb 10, 2022	40.62	41.92	40.53	40.96	166,480	-0.72(-1.73%)
Feb 09, 2022	40.68	41.68	40.59	41.68	185,847	+1.56(+3.89%)
Feb 08, 2022	38.75	40.12	38.75	40.11	235,344	+1.24(+3.19%)
Feb 07, 2022	39.03	39.44	38.74	38.87	190,440	-0.52(-1.31%)
Feb 04, 2022	38.70	39.58	38.40	39.39	206,122	+0.62(+1.61%)
Feb 03, 2022	38.91		38.76	38.76	210,263	-0.95(-2.40%)
Feb 02, 2022	40.86	40.86	39.47	39.72	275,057	-0.94(-2.32%)

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.