Skip to main content

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

31.31 +0.11 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.24 34.52 34.17 34.43 160,635 +0.28(+0.82%)
Aug 30, 2017 33.77 34.17 33.65 34.15 107,545 +0.49(+1.47%)
Aug 29, 2017 33.12 33.72 32.99 33.65 111,464 -0.07(-0.20%)
Aug 28, 2017 34.21 34.21 33.54 33.72 232,512 -0.59(-1.72%)
Aug 25, 2017 34.78 34.78 34.23 34.31 169,270 -0.19(-0.56%)
Aug 24, 2017 34.74 34.74 34.34 34.51 154,226 -0.01(-0.03%)
Aug 23, 2017 34.20 34.56 34.14 34.52 116,227 +0.25(+0.73%)
Aug 22, 2017 34.20 34.27 33.99 34.26 109,711 +0.04(+0.11%)
Aug 21, 2017 33.92 34.23 33.85 34.22 94,864 +0.48(+1.44%)
Aug 18, 2017 33.74 33.88 33.40 33.74 92,510 +0.22(+0.66%)
Aug 17, 2017 33.98 34.13 33.51 33.52 103,368 -0.56(-1.65%)
Aug 16, 2017 33.97 34.21 33.97 34.08 115,335 +0.45(+1.32%)
Aug 15, 2017 33.73 33.74 33.46 33.63 75,320 -0.11(-0.32%)
Aug 14, 2017 33.76 33.85 33.59 33.74 102,290 +0.51(+1.54%)
Aug 11, 2017 32.98 33.37 32.72 33.23 157,924 -0.04(-0.12%)
Aug 10, 2017 34.38 34.38 33.22 33.27 198,450 -1.35(-3.89%)
Aug 09, 2017 34.21 34.61 34.04 34.61 93,114 +0.05(+0.14%)
Aug 08, 2017 34.64 34.82 34.51 34.56 226,043 +0.13(+0.37%)
Aug 07, 2017 33.91 34.45 33.91 34.44 214,044 +0.75(+2.21%)
Aug 04, 2017 33.65 33.74 33.59 33.69 75,713 +0.05(+0.14%)
Aug 03, 2017 33.46 33.71 33.26 33.64 98,003 +0.08(+0.23%)
Aug 02, 2017 34.10 34.10 33.18 33.57 231,281 -0.53(-1.56%)
Aug 01, 2017 34.22 34.22 33.95 34.10 342,695 +0.06(+0.17%)
Jul 31, 2017 34.09 34.30 33.91 34.04 182,185 +0.15(+0.43%)
Jul 28, 2017 33.48 33.99 33.30 33.90 97,737 +0.31(+0.92%)
Jul 27, 2017 34.14 34.27 33.07 33.59 242,455 -0.29(-0.86%)
Jul 26, 2017 33.52 33.89 33.46 33.88 139,623 +0.38(+1.13%)
Jul 25, 2017 33.47 33.56 33.30 33.50 131,236 +0.03(+0.09%)
Jul 24, 2017 33.22 33.50 33.22 33.47 93,353 +0.28(+0.85%)
Jul 21, 2017 33.19 33.21 33.02 33.19 87,814 +0.02(+0.06%)
Jul 20, 2017 33.29 33.33 33.07 33.17 118,172 +0.02(+0.06%)
Jul 19, 2017 33.36 33.47 33.08 33.15 218,072 +0.34(+1.03%)
Jul 18, 2017 32.44 32.83 32.30 32.81 140,775 +0.39(+1.19%)
Jul 17, 2017 32.67 32.71 32.31 32.42 239,425 -0.25(-0.77%)
Jul 14, 2017 32.39 32.70 32.39 32.67 151,353 +0.47(+1.47%)
Jul 13, 2017 32.21 32.37 32.10 32.20 178,467 +0.28(+0.87%)
Jul 12, 2017 31.63 31.95 31.63 31.92 125,559 +0.68(+2.18%)
Jul 11, 2017 31.09 31.27 30.99 31.24 75,153 +0.30(+0.97%)
Jul 10, 2017 30.87 31.02 30.68 30.94 176,092 +0.26(+0.85%)
Jul 07, 2017 30.59 30.71 30.54 30.68 150,372 +0.22(+0.73%)
Jul 06, 2017 30.55 30.61 30.40 30.46 150,836 -0.24(-0.79%)
Jul 05, 2017 30.78 30.78 30.43 30.70 172,661 +0.03(+0.09%)
Jul 03, 2017 30.98 30.98 30.48 30.67 196,972 -0.03(-0.09%)
Jun 30, 2017 30.95 30.95 30.52 30.70 629,646 -0.03(-0.09%)
Jun 29, 2017 31.20 31.20 30.40 30.73 85,359 -0.61(-1.95%)
Jun 28, 2017 31.04 31.34 30.73 31.34 57,631 +0.29(+0.94%)
Jun 27, 2017 31.67 31.67 31.02 31.05 94,246 -0.63(-1.99%)
Jun 26, 2017 31.96 32.11 31.49 31.68 65,865 -0.11(-0.35%)
Jun 23, 2017 31.51 31.80 31.51 31.79 59,293 +0.46(+1.47%)
Jun 22, 2017 31.18 31.46 31.04 31.33 75,373 -0.09(-0.28%)
Jun 21, 2017 30.93 31.42 30.91 31.42 60,172 +0.54(+1.74%)
Jun 20, 2017 31.14 31.26 30.85 30.88 119,433 -0.40(-1.28%)
Jun 19, 2017 30.85 31.29 30.85 31.28 112,966 +0.77(+2.51%)
Jun 16, 2017 30.59 30.60 30.38 30.52 60,054 -0.01(-0.03%)
Jun 15, 2017 30.56 30.56 30.09 30.53 102,733 -0.41(-1.31%)
Jun 14, 2017 31.48 31.49 30.75 30.93 102,331 -0.32(-1.02%)
Jun 13, 2017 31.42 31.57 31.01 31.25 99,479 +0.00(+0.00%)
Jun 12, 2017 31.32 31.52 30.80 31.25 154,825 -0.46(-1.47%)
Jun 09, 2017 32.54 32.61 31.24 31.72 425,351 -0.54(-1.68%)
Jun 08, 2017 32.67 32.69 31.87 32.26 249,948 +0.38(+1.18%)
Jun 07, 2017 31.69 31.90 31.63 31.88 230,803 +0.28(+0.90%)
Jun 06, 2017 31.61 31.75 31.52 31.60 926,333 +0.07(+0.22%)
Jun 05, 2017 31.39 31.62 31.39 31.53 117,204 +0.31(+0.99%)
Jun 02, 2017 31.26 31.31 31.13 31.22 48,690 +0.03(+0.08%)
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.