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 (%)
Apr 29, 2022	31.39	31.61	30.35	30.44	213,065	+1.21(+4.14%)
Apr 28, 2022	29.09	29.36	28.51	29.23	92,169	+0.28(+0.96%)
Apr 27, 2022	28.54	29.36	28.54	28.95	241,159	+0.74(+2.64%)
Apr 26, 2022	28.83	28.83	28.19	28.21	138,703	-0.75(-2.60%)
Apr 25, 2022	28.01	28.96	28.01	28.96	156,548	+0.24(+0.83%)
Apr 22, 2022	29.15	29.83	28.71	28.73	112,420	-0.02(-0.07%)
Apr 21, 2022	30.02	30.20	28.63	28.75	183,514	-1.26(-4.20%)
Apr 20, 2022	30.94	30.94	29.97	30.01	99,249	-0.91(-2.95%)
Apr 19, 2022	30.36	30.99	30.11	30.92	147,818	+0.28(+0.91%)
Apr 18, 2022	30.63	30.85	30.18	30.64	138,327	-0.43(-1.37%)
Apr 14, 2022	31.75	31.81	31.06	31.07	158,402	-1.09(-3.39%)
Apr 13, 2022	31.56	32.29	31.38	32.16	167,225	+0.77(+2.47%)
Apr 12, 2022	32.27	32.38	31.34	31.38	153,888	-0.49(-1.52%)
Apr 11, 2022	31.94	32.45	31.58	31.87	212,260	-0.33(-1.02%)
Apr 08, 2022	32.35	32.66	32.12	32.20	124,088	-0.25(-0.76%)
Apr 07, 2022	32.87	32.97	32.03	32.45	238,035	-0.75(-2.27%)
Apr 06, 2022	33.48	33.50	32.75	33.20	183,356	-1.02(-2.99%)
Apr 05, 2022	35.19	35.19	34.05	34.22	112,503	-1.26(-3.55%)
Apr 04, 2022	34.94	35.65	34.69	35.48	407,187	+1.71(+5.05%)

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.