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

52.95 USD -0.79 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.54 53.38 52.54 52.95 228,585 -0.79(-1.47%)
Jul 29, 2021 54.60 54.75 53.16 53.74 393,596 +0.15(+0.28%)
Jul 28, 2021 51.73 53.76 51.63 53.59 470,915 +3.24(+6.43%)
Jul 27, 2021 49.96 50.57 48.81 50.35 1,706,274 -1.78(-3.41%)
Jul 26, 2021 53.07 53.86 52.00 52.13 1,127,946 -3.70(-6.63%)
Jul 23, 2021 56.71 56.71 55.28 55.83 399,411 -2.40(-4.12%)
Jul 22, 2021 58.40 58.52 58.00 58.23 140,316 +0.11(+0.19%)
Jul 21, 2021 57.18 58.18 57.18 58.12 94,958 +0.41(+0.71%)
Jul 20, 2021 57.37 57.88 56.87 57.71 203,906 +0.14(+0.24%)
Jul 19, 2021 57.62 57.65 57.01 57.57 295,998 -1.06(-1.81%)
Jul 16, 2021 59.53 59.64 58.54 58.63 175,307 -0.86(-1.45%)
Jul 15, 2021 59.50 60.19 59.08 59.49 90,412 +0.26(+0.44%)
Jul 14, 2021 60.01 60.16 59.21 59.23 135,304 -0.29(-0.49%)
Jul 13, 2021 58.86 60.11 58.75 59.52 210,512 +1.37(+2.36%)
Jul 12, 2021 58.64 58.72 57.95 58.15 183,707 -0.57(-0.97%)
Jul 09, 2021 57.87 58.89 57.65 58.72 178,872 +1.53(+2.68%)
Jul 08, 2021 56.91 57.33 56.40 57.19 264,919 -1.54(-2.62%)
Jul 07, 2021 59.89 59.89 58.53 58.73 360,966 -0.86(-1.44%)
Jul 06, 2021 60.41 60.63 59.30 59.59 455,807 -2.37(-3.83%)
Jul 02, 2021 62.04 62.27 61.68 61.96 110,577 -0.39(-0.63%)
Jul 01, 2021 63.14 63.26 61.99 62.35 125,723 -1.00(-1.58%)
Jun 30, 2021 63.62 63.70 63.30 63.35 138,571 -0.94(-1.46%)
Jun 29, 2021 63.06 64.32 62.87 64.29 123,543 +0.67(+1.05%)
Jun 28, 2021 63.59 64.07 63.49 63.62 237,150 +0.12(+0.19%)
Jun 25, 2021 63.50 63.74 63.16 63.50 141,806 +0.65(+1.03%)
Jun 24, 2021 62.08 63.06 62.08 62.85 183,083 +0.91(+1.47%)
Jun 23, 2021 61.68 62.29 61.68 61.94 164,193 +1.10(+1.81%)
Jun 22, 2021 60.49 61.00 60.32 60.84 149,738 -0.45(-0.73%)
Jun 21, 2021 61.45 61.56 60.61 61.29 205,473 -0.40(-0.65%)
Jun 18, 2021 62.02 62.18 61.60 61.69 84,719 -0.37(-0.60%)
Jun 17, 2021 60.97 62.13 60.82 62.06 112,228 +1.23(+2.02%)
Jun 16, 2021 61.01 61.43 60.13 60.83 137,965 -0.26(-0.43%)
Jun 15, 2021 61.77 61.92 61.00 61.09 117,391 -1.03(-1.66%)
Jun 14, 2021 61.69 62.18 61.60 62.12 85,069 +0.66(+1.07%)
Jun 11, 2021 61.33 61.54 61.24 61.46 102,829 -0.06(-0.10%)
Jun 10, 2021 61.22 61.63 60.96 61.52 87,395 +0.53(+0.87%)
Jun 09, 2021 61.31 61.78 60.93 60.99 127,446 -0.37(-0.60%)
Jun 08, 2021 61.30 61.87 60.97 61.36 123,191 -0.13(-0.21%)
Jun 07, 2021 61.38 61.57 61.09 61.49 125,848 -0.76(-1.22%)
Jun 04, 2021 62.16 62.45 61.94 62.25 172,792 +0.69(+1.12%)
Jun 03, 2021 62.13 62.32 61.46 61.56 128,238 -1.80(-2.84%)
Jun 02, 2021 63.29 63.43 63.06 63.36 178,711 -0.37(-0.58%)
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.