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 (%)
Jan 31, 2022	38.55	40.47		40.46	282,420	+2.96(+7.88%)
Jan 28, 2022	37.06	37.54	36.37	37.50	279,531	+0.49(+1.31%)
Jan 27, 2022	37.88	38.01	36.96	37.02	225,924	-1.00(-2.64%)
Jan 26, 2022	39.68	39.68	37.87	38.02	237,376	-0.96(-2.47%)
Jan 25, 2022	38.75	39.46	38.51	38.98	363,710	-0.35(-0.88%)
Jan 24, 2022	39.13	39.36	37.65	39.33	385,045	-0.93(-2.32%)
Jan 21, 2022	41.61	41.71	40.10	40.26	492,505	-1.46(-3.50%)
Jan 20, 2022	42.42	42.97	41.68	41.72	656,094	+1.12(+2.76%)
Jan 19, 2022	40.71	41.07	40.37	40.60	290,227	+0.25(+0.61%)
Jan 18, 2022	40.22	41.01	39.99	40.35	285,028	-1.08(-2.61%)
Jan 14, 2022				41.43	0	+0.16(+0.38%)
Jan 13, 2022	42.72	42.72	41.16	41.27	254,488	-1.99(-4.61%)
Jan 12, 2022	43.55	43.84	42.77	43.27	411,861	+0.97(+2.30%)
Jan 11, 2022	40.85	42.35	40.61	42.30	229,923	+1.84(+4.56%)
Jan 10, 2022	40.53	40.67	39.68	40.45	258,642	-0.18(-0.44%)
Jan 07, 2022	40.61	41.22	40.34	40.63	234,494	+0.49(+1.21%)
Jan 06, 2022	39.68	40.51	39.01	40.14	220,251	+0.75(+1.91%)
Jan 05, 2022	40.11	40.83	39.34	39.39	269,513	-1.57(-3.83%)
Jan 04, 2022	42.13	42.13	40.61	40.96	267,186	-1.56(-3.66%)

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.