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 (%)
Sep 30, 2019	30.69	30.69	30.47	30.50	26,526	+0.24(+0.81%)
Sep 27, 2019	31.28	31.42	29.99	30.25	202,657	-1.05(-3.34%)
Sep 26, 2019	31.35	31.43	31.22	31.30	74,792	-0.03(-0.09%)
Sep 25, 2019	30.74	31.35	30.70	31.33	42,222	+0.38(+1.23%)
Sep 24, 2019	31.71	31.71	30.89	30.95	75,092	-0.79(-2.49%)
Sep 23, 2019	31.90	31.90	31.68	31.74	90,447	-0.31(-0.98%)
Sep 20, 2019	32.44	32.47	31.94	32.05	21,892	-0.20(-0.61%)
Sep 19, 2019	32.29	32.60	32.25	32.25	46,477	+0.00(+0.00%)
Sep 18, 2019	32.41	32.47	31.99	32.25	22,407	-0.22(-0.69%)
Sep 17, 2019	32.19	32.53	32.19	32.47	35,242	+0.08(+0.24%)
Sep 16, 2019	32.49	32.52	32.35	32.39	19,663	-0.36(-1.10%)
Sep 13, 2019	32.93	32.99	32.76	32.76	26,598	+0.02(+0.06%)
Sep 12, 2019	32.86	33.05	32.65	32.74	48,007	+0.10(+0.31%)
Sep 11, 2019	32.14	32.65	32.14	32.64	22,441	+0.61(+1.92%)
Sep 10, 2019	32.06	32.09	31.72	32.02	14,862	-0.20(-0.61%)
Sep 09, 2019	32.52	32.52	32.08	32.22	176,438	-0.13(-0.39%)
Sep 06, 2019	32.43	32.54	32.32	32.35	100,868	+0.01(+0.03%)
Sep 05, 2019	32.04	32.36	32.03	32.34	48,543	+0.60(+1.88%)
Sep 04, 2019	31.81	31.90	31.74	31.74	47,569	+0.58(+1.85%)

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.