Skip to main content

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

31.31 +0.11 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.42 46.72 46.41 45.81 250,822 -0.81(-1.74%)
Nov 29, 2021 47.11 47.11 46.19 46.62 230,228 -0.25(-0.53%)
Nov 26, 2021 47.07 47.22 46.33 46.87 176,391 -1.53(-3.16%)
Nov 24, 2021 47.83 48.43 47.60 48.40 215,844 +0.35(+0.72%)
Nov 23, 2021 48.36 48.84 47.71 48.05 301,454 -0.41(-0.84%)
Nov 22, 2021 49.62 49.75 48.11 48.46 316,213 -1.54(-3.08%)
Nov 19, 2021 50.54 50.78 49.94 49.99 116,176 -0.29(-0.57%)
Nov 18, 2021 50.68 50.30 50.19 50.28 276,729 -0.99(-1.93%)
Nov 17, 2021 52.61 52.61 51.09 51.27 203,784 -1.46(-2.77%)
Nov 16, 2021 52.93 53.13 52.31 52.73 147,837 +0.23(+0.43%)
Nov 15, 2021 52.97 52.99 52.28 52.50 111,056 -0.32(-0.60%)
Nov 12, 2021 52.25 52.91 52.18 52.82 213,765 +0.57(+1.08%)
Nov 11, 2021 51.96 52.39 51.74 52.25 133,552 +1.60(+3.15%)
Nov 10, 2021 50.66 50.66 169,864 +0.40(+0.79%)
Nov 09, 2021 50.42 50.89 50.00 50.26 258,807 -0.15(-0.30%)
Nov 08, 2021 50.44 50.49 50.16 50.41 147,784 +0.46(+0.91%)
Nov 05, 2021 50.83 50.83 49.82 49.95 111,961 -0.57(-1.12%)
Nov 04, 2021 51.45 51.62 50.41 50.52 176,786 -0.59(-1.15%)
Nov 03, 2021 50.89 51.15 50.43 51.10 245,192 +0.71(+1.42%)
Nov 02, 2021 50.74 50.86 50.26 50.39 148,184 -1.31(-2.53%)
Nov 01, 2021 50.26 51.70 51.38 51.70 159,304 +1.64(+3.27%)
Oct 29, 2021 50.70 50.85 49.92 50.06 227,786 -1.39(-2.70%)
Oct 28, 2021 51.00 51.48 50.66 51.45 148,602 +0.12(+0.23%)
Oct 27, 2021 51.40 52.07 51.25 51.33 102,828 -0.42(-0.81%)
Oct 26, 2021 53.26 51.75 170,775 -1.51(-2.83%)
Oct 25, 2021 53.48 53.48 52.75 53.26 165,592 +0.04(+0.07%)
Oct 22, 2021 54.06 54.34 53.13 53.22 108,565 -0.77(-1.43%)
Oct 21, 2021 53.73 54.24 53.70 53.99 85,774 -0.14(-0.26%)
Oct 20, 2021 54.46 54.59 53.81 54.13 200,130 +0.27(+0.50%)
Oct 19, 2021 53.19 53.92 53.09 53.86 215,489 +1.43(+2.72%)
Oct 18, 2021 51.78 52.56 51.78 52.43 177,426 +0.48(+0.92%)
Oct 15, 2021 51.63 52.27 51.49 51.96 132,300 +0.57(+1.10%)
Oct 14, 2021 51.80 51.99 51.11 51.39 144,054 -0.36(-0.69%)
Oct 13, 2021 50.95 51.83 50.95 51.75 147,267 +1.50(+2.98%)
Oct 12, 2021 50.60 50.83 50.17 50.25 100,421 -0.34(-0.67%)
Oct 11, 2021 51.60 51.99 50.59 50.59 178,092 -0.26(-0.51%)
Oct 08, 2021 50.80 51.13 50.52 50.85 99,312 +0.45(+0.89%)
Oct 07, 2021 49.42 50.77 49.42 50.40 291,854 +2.49(+5.20%)
Oct 06, 2021 47.09 48.08 47.04 47.91 108,421 -0.10(-0.21%)
Oct 05, 2021 47.42 48.25 47.35 48.01 113,420 +0.69(+1.47%)
Oct 04, 2021 48.22 48.22 46.97 47.31 281,300 -1.48(-3.03%)
Oct 01, 2021 49.09 49.32 48.32 48.79 130,658 -0.40(-0.81%)
Sep 30, 2021 48.83 49.35 48.81 49.19 124,195 +0.72(+1.49%)
Sep 29, 2021 49.28 49.53 48.43 48.47 173,163 -0.66(-1.35%)
Sep 28, 2021 50.06 50.11 48.91 49.13 262,597 -1.38(-2.73%)
Sep 27, 2021 49.87 50.57 49.40 50.51 142,176 +0.67(+1.35%)
Sep 24, 2021 50.11 50.25 49.63 49.83 212,509 -1.00(-1.97%)
Sep 23, 2021 50.81 50.93 50.42 50.84 116,232 +0.41(+0.81%)
Sep 22, 2021 49.92 50.74 49.92 50.43 82,429 +0.95(+1.92%)
Sep 21, 2021 49.47 49.73 49.20 49.48 213,893 +0.43(+0.87%)
Sep 20, 2021 49.63 49.98 48.34 49.05 285,880 -1.99(-3.91%)
Sep 17, 2021 51.36 51.36 50.76 51.04 126,212 +0.11(+0.21%)
Sep 16, 2021 50.46 51.04 50.31 50.94 139,917 -0.07(-0.14%)
Sep 15, 2021 50.85 51.07 50.22 51.00 211,702 -0.58(-1.12%)
Sep 14, 2021 52.17 52.23 51.43 51.58 173,983 -0.99(-1.89%)
Sep 13, 2021 52.69 52.76 51.89 52.57 194,136 -0.48(-0.90%)
Sep 10, 2021 54.00 54.18 52.97 53.05 91,597 -0.46(-0.85%)
Sep 09, 2021 52.98 53.80 52.72 53.50 176,174 -0.85(-1.57%)
Sep 08, 2021 55.46 55.48 54.13 54.36 155,695 -1.75(-3.11%)
Sep 07, 2021 55.58 56.46 55.55 56.10 184,539 +1.54(+2.82%)
Sep 03, 2021 54.23 54.73 54.23 54.57 106,660 +0.14(+0.26%)
Sep 02, 2021 54.98 55.04 54.36 54.43 222,765 -0.53(-0.96%)
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.