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 (%)
Sep 30, 2022 26.08 26.79 26.08 26.43 235,521 +0.16(+0.60%)
Sep 29, 2022 26.56 26.57 26.05 26.28 196,402 -1.05(-3.85%)
Sep 28, 2022 26.39 27.37 26.38 27.33 210,086 +0.60(+2.23%)
Sep 27, 2022 27.14 27.57 26.59 26.73 170,339 -0.13(-0.48%)
Sep 26, 2022 26.99 27.28 26.80 26.86 239,974 +0.19(+0.71%)
Sep 23, 2022 26.83 26.93 26.48 26.67 174,160 -0.81(-2.96%)
Sep 22, 2022 27.76 27.96 27.39 27.49 153,666 -0.35(-1.25%)
Sep 21, 2022 28.40 28.48 27.75 27.83 154,288 -0.91(-3.17%)
Sep 20, 2022 28.78 29.05 28.66 28.75 239,237 -0.12(-0.41%)
Sep 19, 2022 28.48 28.88 28.40 28.87 139,921 +0.18(+0.62%)
Sep 16, 2022 29.01 29.12 28.52 28.69 127,208 -0.88(-2.99%)
Sep 15, 2022 29.56 29.99 29.49 29.57 74,842 -0.28(-0.93%)
Sep 14, 2022 29.82 29.88 29.48 29.85 175,849 +0.17(+0.57%)
Sep 13, 2022 29.97 30.28 29.64 29.68 156,200 -1.33(-4.29%)
Sep 12, 2022 30.62 31.02 30.54 31.01 125,369 +0.62(+2.06%)
Sep 09, 2022 30.11 30.51 30.11 30.38 87,314 +0.75(+2.54%)
Sep 08, 2022 29.31 29.72 29.17 29.63 155,781 -0.18(-0.60%)
Sep 07, 2022 29.23 29.84 29.07 29.81 84,296 +0.51(+1.73%)
Sep 06, 2022 29.76 29.80 29.26 29.30 89,375 -0.84(-2.80%)
Sep 02, 2022 30.39 30.61 30.04 30.14 186,516 -0.42(-1.36%)
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.