Indicators

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

32.97 +0.44 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.37	29.48	29.10	29.14	51,990	+0.23(+0.79%)
Sep 28, 2023	28.49	28.95	28.49	28.91	91,991	+0.07(+0.24%)
Sep 27, 2023	28.87	28.92	28.72	28.85	31,186	+0.03(+0.10%)
Sep 26, 2023	28.89	29.06	28.77	28.82	45,856	-0.42(-1.43%)
Sep 25, 2023	28.82	29.31	29.19	29.23	47,214	-0.09(-0.30%)
Sep 22, 2023	29.65	29.65	29.32	29.32	50,773	+0.68(+2.39%)
Sep 21, 2023	28.74	28.85	28.64	28.64	96,374	-0.72(-2.47%)
Sep 20, 2023	29.76	29.84	29.36	29.36	29,331	-0.43(-1.43%)
Sep 19, 2023	29.91	30.04	29.71	29.79	45,622	-0.31(-1.02%)
Sep 18, 2023	29.95	30.18	29.90	30.10	37,567	-0.13(-0.43%)
Sep 15, 2023	30.38	30.50	30.19	30.22	52,978	-0.19(-0.62%)
Sep 14, 2023	30.49	30.58	30.25	30.41	61,163	+0.08(+0.26%)
Sep 13, 2023	30.21	30.44	29.96	30.33	97,704	-0.12(-0.39%)
Sep 12, 2023	30.23	30.66	30.23	30.45	34,740	-0.08(-0.26%)
Sep 11, 2023	30.59	30.67	30.36	30.53	39,659	+0.41(+1.35%)
Sep 08, 2023	30.22	30.29	30.01	30.12	280,562	-0.10(-0.33%)
Sep 07, 2023	30.35	30.38	30.03	30.22	68,118	-0.82(-2.65%)
Sep 06, 2023	30.97	31.40	30.97	31.05	35,636	-0.03(-0.10%)
Sep 05, 2023	31.09	31.21	30.97	31.08	56,593	-0.50(-1.57%)

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.