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 (%)
May 29, 2020	38.86	39.93	38.73	39.85	129,482	+1.20(+3.10%)
May 28, 2020	39.06	39.20	38.53	38.65	236,677	-0.41(-1.04%)
May 27, 2020	39.54	39.54	38.40	39.06	201,017	-0.60(-1.52%)
May 26, 2020	39.90	40.05	39.61	39.66	122,162	+1.23(+3.19%)
May 22, 2020	38.53	38.56	38.05	38.44	251,996	-0.82(-2.09%)
May 21, 2020	39.28	39.42	38.81	39.26	271,826	-0.50(-1.27%)
May 20, 2020	40.12	40.36	39.25	39.76	149,012	+0.66(+1.70%)
May 19, 2020	39.43	39.82	39.10	39.10	203,263	-0.13(-0.33%)
May 18, 2020	38.56	39.37	38.50	39.23	149,922	+1.62(+4.32%)
May 15, 2020	37.22	37.69	37.01	37.60	140,289	-0.23(-0.60%)
May 14, 2020	37.11	37.85	36.73	37.83	86,244	+0.16(+0.42%)
May 13, 2020	38.10	38.35	37.28	37.67	150,767	+0.38(+1.01%)
May 12, 2020	37.79	38.22	37.30	37.30	165,434	+0.05(+0.13%)
May 11, 2020	37.32	37.51	37.23	37.25	511,008	+0.02(+0.05%)
May 08, 2020	36.71	37.23	36.64	37.23	175,438	+1.25(+3.47%)
May 07, 2020	35.76	36.03	35.65	35.98	68,647	+0.65(+1.85%)
May 06, 2020	35.41	35.74	35.28	35.33	209,186	+0.77(+2.23%)
May 05, 2020	34.55	34.88	34.43	34.55	74,937	+0.67(+1.99%)
May 04, 2020	33.61	33.97	33.55	33.88	55,788	+0.40(+1.18%)

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.