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 (%)
Jul 29, 2022	29.95	30.19	29.70	30.07	121,476	-0.93(-3.01%)
Jul 28, 2022	31.25	31.34	30.32	31.00	186,365	-0.30(-0.95%)
Jul 27, 2022	30.81	31.30	30.51	31.30	145,826	+0.66(+2.17%)
Jul 26, 2022	31.22	31.26	30.61	30.63	108,500	-0.50(-1.59%)
Jul 25, 2022	31.18	31.30	30.83	31.13	121,405	+0.03(+0.10%)
Jul 22, 2022	31.86	31.89	30.98	31.10	128,206	-0.93(-2.91%)
Jul 21, 2022	31.61	32.09	31.61	32.03	398,928	+0.56(+1.76%)
Jul 20, 2022	31.37	31.57	31.11	31.47	407,774	+0.19(+0.60%)
Jul 19, 2022	30.97	31.33	30.80	31.29	141,403	+0.82(+2.70%)
Jul 18, 2022	30.64	31.28	30.43	30.46	141,268	+0.52(+1.72%)
Jul 15, 2022	29.75	29.96	29.23	29.95	161,041	-0.10(-0.33%)
Jul 14, 2022	30.42	30.48	29.86	30.05	109,626	-0.63(-2.07%)
Jul 13, 2022	29.99	30.99	29.99	30.68	99,032	-0.03(-0.10%)
Jul 12, 2022	30.71	30.93	30.29	30.71	190,800	+0.15(+0.49%)
Jul 11, 2022	31.27	31.40	30.50	30.56	204,541	-1.76(-5.43%)
Jul 08, 2022	32.33	32.67	32.07	32.32	119,936	-0.61(-1.84%)
Jul 07, 2022	32.41	32.99	32.37	32.92	151,292	+0.96(+3.01%)
Jul 06, 2022	32.43	32.43	31.58	31.96	87,118	-0.82(-2.51%)
Jul 05, 2022	31.58	32.85	31.47	32.78	267,045	+0.44(+1.35%)

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.