Skip to main content

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

34.62 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.37 54.50 53.96 54.10 381,973 -1.13(-2.04%)
Aug 28, 2020 54.97 55.39 54.83 55.23 151,982 +0.24(+0.44%)
Aug 27, 2020 55.67 55.67 54.61 54.99 207,577 -0.05(-0.09%)
Aug 26, 2020 54.90 55.20 54.61 55.04 244,630 +0.43(+0.79%)
Aug 25, 2020 53.82 54.66 53.59 54.61 162,181 +0.94(+1.75%)
Aug 24, 2020 54.03 54.10 53.49 53.67 192,386 +0.76(+1.43%)
Aug 21, 2020 52.44 53.03 52.31 52.91 206,483 +0.39(+0.74%)
Aug 20, 2020 51.75 52.58 51.64 52.52 190,831 +0.29(+0.55%)
Aug 19, 2020 52.41 52.60 52.04 52.23 237,443 -0.27(-0.51%)
Aug 18, 2020 52.34 52.63 52.04 52.50 226,903 +0.80(+1.54%)
Aug 17, 2020 51.18 51.76 51.09 51.70 144,717 +1.15(+2.27%)
Aug 14, 2020 51.02 51.09 50.36 50.56 248,661 -0.68(-1.32%)
Aug 13, 2020 51.37 51.56 51.05 51.23 330,172 -0.20(-0.39%)
Aug 12, 2020 51.10 51.63 50.92 51.43 153,143 +0.82(+1.62%)
Aug 11, 2020 51.08 51.37 50.61 50.62 207,741 -0.25(-0.49%)
Aug 10, 2020 51.83 51.85 50.54 50.87 459,753 -0.91(-1.75%)
Aug 07, 2020 52.40 52.81 51.29 51.77 320,895 -2.06(-3.82%)
Aug 06, 2020 53.81 53.89 53.17 53.83 173,109 -0.13(-0.24%)
Aug 05, 2020 53.52 54.04 53.50 53.96 439,490 +0.98(+1.85%)
Aug 04, 2020 52.56 52.98 52.52 52.98 240,110 +0.58(+1.10%)
Aug 03, 2020 51.60 52.43 51.60 52.40 205,947 +1.60(+3.14%)
Jul 31, 2020 50.80 50.99 50.21 50.81 269,901 +0.37(+0.73%)
Jul 30, 2020 50.05 50.51 49.77 50.44 161,511 -0.05(-0.10%)
Jul 29, 2020 50.13 50.69 50.13 50.49 171,543 +1.08(+2.18%)
Jul 28, 2020 49.74 49.89 49.41 49.41 94,644 -0.07(-0.14%)
Jul 27, 2020 48.63 49.57 48.51 49.48 176,070 +0.82(+1.68%)
Jul 24, 2020 48.14 48.72 47.49 48.66 313,982 -0.72(-1.46%)
Jul 23, 2020 50.12 50.42 49.11 49.38 200,081 -0.52(-1.04%)
Jul 22, 2020 50.30 50.40 49.56 49.90 262,696 -0.85(-1.67%)
Jul 21, 2020 51.51 51.51 50.72 50.75 387,311 +0.87(+1.74%)
Jul 20, 2020 49.14 49.96 49.03 49.88 295,674 +0.83(+1.69%)
Jul 17, 2020 48.99 49.10 48.63 49.05 202,375 +0.51(+1.05%)
Jul 16, 2020 48.36 48.72 48.14 48.54 330,398 -1.53(-3.05%)
Jul 15, 2020 50.51 50.51 49.74 50.07 195,359 +0.15(+0.30%)
Jul 14, 2020 49.50 49.93 48.66 49.92 675,168 -0.56(-1.11%)
Jul 13, 2020 52.02 52.35 50.38 50.48 354,880 -1.12(-2.17%)
Jul 10, 2020 51.96 52.04 51.36 51.59 426,992 -0.72(-1.37%)
Jul 09, 2020 52.93 53.00 51.63 52.31 340,633 +0.84(+1.63%)
Jul 08, 2020 50.82 51.55 50.69 51.47 282,952 +2.10(+4.24%)
Jul 07, 2020 49.50 49.88 49.17 49.38 211,932 -0.57(-1.14%)
Jul 06, 2020 50.17 50.43 49.65 49.95 349,356 +1.58(+3.26%)
Jul 02, 2020 48.18 48.73 48.13 48.37 232,631 +1.31(+2.78%)
Jul 01, 2020 47.00 47.22 46.79 47.06 165,855 +0.44(+0.94%)
Jun 30, 2020 46.74 46.94 46.44 46.62 152,505 +0.13(+0.28%)
Jun 29, 2020 46.24 46.58 45.77 46.49 147,985 +0.07(+0.15%)
Jun 26, 2020 46.82 46.86 45.97 46.42 149,377 -0.50(-1.06%)
Jun 25, 2020 46.44 46.99 46.21 46.92 155,863 +0.18(+0.38%)
Jun 24, 2020 47.11 47.46 46.19 46.74 285,854 -0.77(-1.62%)
Jun 23, 2020 47.43 47.80 47.34 47.51 496,916 +1.11(+2.39%)
Jun 22, 2020 46.23 46.40 45.90 46.40 277,407 +0.88(+1.93%)
Jun 19, 2020 45.85 46.06 45.37 45.53 279,218 +0.16(+0.35%)
Jun 18, 2020 45.37 45.68 45.24 45.37 389,828 +0.04(+0.10%)
Jun 17, 2020 45.04 45.50 44.97 45.32 262,412 +0.77(+1.74%)
Jun 16, 2020 45.29 45.29 43.95 44.55 186,918 +0.99(+2.27%)
Jun 15, 2020 42.12 43.78 42.12 43.56 298,714 +0.34(+0.79%)
Jun 12, 2020 43.21 43.41 42.40 43.22 150,379 +1.23(+2.92%)
Jun 11, 2020 42.64 43.15 41.92 41.99 166,114 -1.76(-4.02%)
Jun 10, 2020 43.27 43.90 43.14 43.75 218,317 +1.17(+2.74%)
Jun 09, 2020 42.22 42.71 42.16 42.58 148,473 -0.22(-0.51%)
Jun 08, 2020 42.87 42.96 42.29 42.80 115,975 -0.07(-0.16%)
Jun 05, 2020 42.59 42.99 42.51 42.87 150,479 +1.01(+2.41%)
Jun 04, 2020 41.92 42.35 41.60 41.86 216,199 -0.41(-0.97%)
Jun 03, 2020 41.92 42.39 41.82 42.27 219,665 +0.65(+1.56%)
Jun 02, 2020 41.07 41.65 40.93 41.62 174,332 +0.76(+1.86%)
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.