Skip to main content

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

31.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 33.85 34.02 33.28 33.48 97,263 -1.10(-3.18%)
Apr 30, 2020 35.29 35.31 34.46 34.58 74,709 -0.90(-2.54%)
Apr 29, 2020 35.19 35.50 35.04 35.48 77,875 +0.84(+2.43%)
Apr 28, 2020 35.48 35.48 34.60 34.64 98,141 -0.22(-0.62%)
Apr 27, 2020 34.67 35.02 34.66 34.86 112,369 +0.52(+1.53%)
Apr 24, 2020 34.45 34.48 33.95 34.34 113,019 +0.17(+0.49%)
Apr 23, 2020 34.83 34.97 34.06 34.17 104,660 -0.40(-1.15%)
Apr 22, 2020 34.55 34.65 34.33 34.56 145,327 +0.95(+2.83%)
Apr 21, 2020 33.79 33.88 33.20 33.61 106,413 -0.79(-2.30%)
Apr 20, 2020 33.98 34.86 33.98 34.41 95,420 +0.24(+0.70%)
Apr 17, 2020 34.68 34.83 33.81 34.17 215,333 +0.04(+0.12%)
Apr 16, 2020 33.73 34.30 33.71 34.13 145,412 +1.06(+3.20%)
Apr 15, 2020 32.59 33.25 32.39 33.07 136,274 +0.07(+0.21%)
Apr 14, 2020 33.00 33.39 32.95 33.00 73,753 +0.63(+1.96%)
Apr 13, 2020 32.16 32.40 31.91 32.37 111,663 +0.07(+0.21%)
Apr 09, 2020 32.48 32.85 32.13 32.30 187,255 -0.06(-0.18%)
Apr 08, 2020 32.07 32.36 31.77 32.36 115,255 +0.19(+0.59%)
Apr 07, 2020 32.70 32.86 31.98 32.17 136,657 +0.32(+0.99%)
Apr 06, 2020 31.30 31.98 31.15 31.85 120,961 +1.74(+5.79%)
Apr 03, 2020 30.78 30.84 29.95 30.11 78,780 -0.65(-2.12%)
Apr 02, 2020 30.67 30.98 30.31 30.76 145,551 +0.51(+1.70%)
Apr 01, 2020 30.39 30.94 29.97 30.25 183,683 -0.95(-3.05%)
Mar 31, 2020 30.96 31.68 30.94 31.20 118,949 +0.22(+0.70%)
Mar 30, 2020 30.71 30.98 30.53 30.98 110,320 +0.27(+0.87%)
Mar 27, 2020 30.62 31.14 30.39 30.71 82,618 -1.34(-4.17%)
Mar 26, 2020 31.40 32.18 31.34 32.05 203,788 +0.89(+2.86%)
Mar 25, 2020 30.85 32.06 30.69 31.16 153,702 +0.79(+2.61%)
Mar 24, 2020 30.37 30.57 30.03 30.37 128,342 +2.05(+7.24%)
Mar 23, 2020 28.27 28.68 27.58 28.32 193,915 +0.00(+0.00%)
Mar 20, 2020 29.43 29.70 28.22 28.32 175,135 +0.36(+1.28%)
Mar 19, 2020 27.24 28.62 27.04 27.96 199,299 +0.72(+2.65%)
Mar 18, 2020 26.94 28.13 26.25 27.24 294,613 -1.90(-6.52%)
Mar 17, 2020 28.50 29.63 27.63 29.14 184,618 +1.42(+5.11%)
Mar 16, 2020 27.30 29.28 25.74 27.72 152,288 -3.50(-11.22%)
Mar 13, 2020 31.98 31.98 29.86 31.23 239,876 +1.45(+4.85%)
Mar 12, 2020 30.06 30.69 29.01 29.78 263,635 -2.85(-8.74%)
Mar 11, 2020 33.15 33.46 32.38 32.63 165,132 -1.51(-4.44%)
Mar 10, 2020 33.84 34.15 33.05 34.15 215,156 +1.77(+5.47%)
Mar 09, 2020 32.19 33.27 32.02 32.38 172,360 -2.18(-6.30%)
Mar 06, 2020 34.52 34.75 34.04 34.55 231,897 -0.83(-2.35%)
Mar 05, 2020 35.42 35.99 35.25 35.39 77,179 -0.41(-1.13%)
Mar 04, 2020 35.41 35.86 35.38 35.79 87,528 +0.93(+2.67%)
Mar 03, 2020 35.33 35.79 34.46 34.86 102,314 -0.43(-1.21%)
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.