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 (%)
Jun 30, 2021 63.11 63.19 62.79 62.84 139,698 -0.93(-1.46%)
Jun 29, 2021 62.55 63.80 62.36 63.77 124,548 +0.66(+1.05%)
Jun 28, 2021 63.08 63.56 62.98 63.11 239,080 +0.12(+0.19%)
Jun 25, 2021 62.99 63.23 62.65 62.99 142,960 +0.64(+1.03%)
Jun 24, 2021 61.58 62.55 61.58 62.34 184,573 +0.90(+1.47%)
Jun 23, 2021 61.18 61.79 61.18 61.44 165,529 +1.09(+1.81%)
Jun 22, 2021 60.00 60.51 59.83 60.35 150,956 -0.45(-0.73%)
Jun 21, 2021 60.95 61.06 60.12 60.80 207,145 -0.40(-0.65%)
Jun 18, 2021 61.52 61.68 61.10 61.19 85,408 -0.37(-0.60%)
Jun 17, 2021 60.48 61.63 60.33 61.56 113,141 +1.22(+2.02%)
Jun 16, 2021 60.52 60.93 59.64 60.34 139,087 -0.26(-0.43%)
Jun 15, 2021 61.27 61.42 60.51 60.60 118,346 -1.02(-1.66%)
Jun 14, 2021 61.19 61.68 61.10 61.62 85,761 +0.65(+1.07%)
Jun 11, 2021 60.83 61.04 60.75 60.96 103,665 -0.06(-0.10%)
Jun 10, 2021 60.73 61.13 60.47 61.02 88,106 +0.53(+0.87%)
Jun 09, 2021 60.81 61.28 60.44 60.50 128,483 -0.37(-0.60%)
Jun 08, 2021 60.81 61.37 60.48 60.86 124,193 -0.13(-0.21%)
Jun 07, 2021 60.88 61.07 60.60 60.99 126,872 -0.75(-1.22%)
Jun 04, 2021 61.66 61.95 61.44 61.75 174,198 +0.68(+1.12%)
Jun 03, 2021 61.63 61.82 60.96 61.06 129,281 -1.79(-2.84%)
Jun 02, 2021 62.78 62.92 62.56 62.85 180,165 -0.37(-0.58%)
Jun 01, 2021 63.14 63.42 62.30 63.22 214,512 +2.50(+4.12%)
May 28, 2021 60.27 61.00 60.17 60.72 135,002 +0.35(+0.57%)
May 27, 2021 60.56 60.60 59.91 60.37 140,974 -0.51(-0.83%)
May 26, 2021 61.10 61.29 60.79 60.87 92,219 +0.27(+0.44%)
May 25, 2021 60.98 61.10 60.41 60.61 137,252 +0.70(+1.18%)
May 24, 2021 59.86 60.26 59.59 59.90 156,215 +0.40(+0.67%)
May 21, 2021 60.29 60.33 59.42 59.51 167,760 -0.71(-1.19%)
May 20, 2021 59.28 60.37 59.18 60.22 197,666 +1.39(+2.36%)
May 19, 2021 57.68 58.91 57.54 58.83 230,775 +0.14(+0.24%)
May 18, 2021 58.44 59.14 58.10 58.69 162,729 +0.94(+1.63%)
May 17, 2021 57.36 57.84 57.19 57.75 198,515 +0.42(+0.73%)
May 14, 2021 56.65 57.45 56.09 57.33 180,762 +1.56(+2.79%)
May 13, 2021 57.56 57.82 55.42 55.78 320,894 -1.68(-2.92%)
May 12, 2021 58.38 58.93 57.27 57.45 496,413 -1.23(-2.10%)
May 11, 2021 56.55 58.76 56.47 58.68 1,068,716 +0.38(+0.65%)
May 10, 2021 60.26 60.40 58.25 58.31 392,735 -3.05(-4.96%)
May 07, 2021 61.89 62.33 61.28 61.35 239,602 +0.08(+0.13%)
May 06, 2021 61.37 61.68 60.79 61.27 230,365 -0.08(-0.13%)
May 05, 2021 62.01 62.15 61.13 61.35 333,407 -0.13(-0.21%)
May 04, 2021 62.45 62.56 60.95 61.48 325,762 -1.51(-2.39%)
May 03, 2021 63.20 63.92 62.91 62.99 146,428 -0.27(-0.42%)
Apr 30, 2021 63.48 64.06 63.17 63.26 153,035 -1.36(-2.10%)
Apr 29, 2021 65.87 65.87 64.07 64.61 162,701 -1.21(-1.84%)
Apr 28, 2021 65.71 66.11 65.33 65.82 195,074 +0.36(+0.55%)
Apr 27, 2021 65.47 65.90 65.33 65.47 236,597 +0.31(+0.47%)
Apr 26, 2021 64.40 65.16 64.23 65.16 160,070 -0.10(-0.15%)
Apr 23, 2021 64.40 65.44 64.40 65.26 315,446 +1.78(+2.80%)
Apr 22, 2021 63.17 64.27 63.17 63.48 154,356 +0.42(+0.66%)
Apr 21, 2021 61.74 63.09 61.54 63.07 123,524 +0.69(+1.11%)
Apr 20, 2021 63.47 63.47 62.00 62.37 353,073 -0.91(-1.44%)
Apr 19, 2021 63.72 64.18 63.14 63.28 355,419 -1.03(-1.60%)
Apr 16, 2021 64.24 64.52 63.75 64.32 172,895 +0.34(+0.53%)
Apr 15, 2021 64.06 64.16 63.70 63.98 186,795 +0.55(+0.86%)
Apr 14, 2021 64.76 64.80 63.29 63.43 218,559 -0.42(-0.65%)
Apr 13, 2021 63.38 64.12 63.31 63.85 321,671 +0.14(+0.22%)
Apr 12, 2021 63.93 64.00 63.31 63.71 206,217 -0.63(-0.99%)
Apr 09, 2021 64.26 64.50 64.13 64.35 163,620 -0.81(-1.25%)
Apr 08, 2021 65.39 65.48 64.91 65.16 280,333 +1.10(+1.72%)
Apr 07, 2021 64.46 64.62 63.86 64.06 256,653 -2.30(-3.47%)
Apr 06, 2021 65.26 66.76 65.24 66.36 266,343 +1.20(+1.84%)
Apr 05, 2021 66.07 66.07 64.89 65.16 208,823 -0.34(-0.51%)
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.