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 (%)
Oct 31, 2017 35.46 35.90 35.42 35.87 103,323 +0.60(+1.70%)
Oct 30, 2017 35.20 35.54 35.06 35.27 135,450 +0.03(+0.08%)
Oct 27, 2017 35.02 35.27 34.86 35.24 91,373 +0.29(+0.83%)
Oct 26, 2017 35.16 35.25 34.93 34.95 96,242 -0.15(-0.41%)
Oct 25, 2017 35.80 35.86 34.80 35.10 198,493 -0.46(-1.31%)
Oct 24, 2017 35.69 35.75 35.49 35.56 123,918 +0.03(+0.08%)
Oct 23, 2017 35.73 35.76 35.47 35.53 131,080 -0.23(-0.65%)
Oct 20, 2017 36.09 36.09 35.74 35.76 111,539 -0.02(-0.05%)
Oct 19, 2017 36.06 36.06 35.58 35.78 167,792 -0.82(-2.25%)
Oct 18, 2017 36.54 36.67 36.35 36.61 119,957 +0.33(+0.91%)
Oct 17, 2017 36.68 36.69 36.28 36.28 106,727 -0.38(-1.03%)
Oct 16, 2017 36.55 36.67 36.43 36.66 99,841 +0.37(+1.01%)
Oct 13, 2017 36.07 36.44 36.00 36.29 129,380 +0.27(+0.75%)
Oct 12, 2017 36.23 36.24 35.97 36.02 106,074 -0.24(-0.67%)
Oct 11, 2017 36.12 36.34 36.07 36.26 88,654 +0.12(+0.32%)
Oct 10, 2017 36.15 36.24 36.04 36.14 83,641 +0.14(+0.38%)
Oct 09, 2017 36.07 36.14 35.93 36.01 129,705 -0.05(-0.13%)
Oct 06, 2017 35.88 36.08 35.83 36.05 112,886 -0.02(-0.05%)
Oct 05, 2017 36.06 36.13 35.88 36.07 116,243 +0.15(+0.43%)
Oct 04, 2017 36.01 36.04 35.81 35.92 96,093 -0.04(-0.11%)
Oct 03, 2017 35.66 36.02 35.65 35.96 201,359 +0.54(+1.53%)
Oct 02, 2017 35.30 35.61 35.30 35.42 118,289 +0.21(+0.61%)
Sep 29, 2017 35.05 35.26 34.93 35.20 101,009 +0.40(+1.14%)
Sep 28, 2017 34.81 34.88 34.63 34.81 169,938 -0.10(-0.27%)
Sep 27, 2017 34.86 35.00 34.72 34.90 139,233 +0.16(+0.45%)
Sep 26, 2017 34.88 35.16 34.66 34.75 391,589 -0.04(-0.11%)
Sep 25, 2017 35.70 35.70 34.57 34.79 239,391 -1.16(-3.23%)
Sep 22, 2017 35.86 35.97 35.74 35.95 61,648 -0.06(-0.15%)
Sep 21, 2017 36.28 36.28 35.66 36.00 94,717 -0.26(-0.73%)
Sep 20, 2017 36.56 36.69 35.92 36.27 103,174 -0.20(-0.56%)
Sep 19, 2017 36.62 36.62 36.32 36.47 121,983 -0.11(-0.29%)
Sep 18, 2017 36.55 36.72 36.44 36.58 137,000 +0.26(+0.72%)
Sep 15, 2017 36.37 36.47 36.18 36.32 77,411 +0.05(+0.13%)
Sep 14, 2017 36.04 36.41 36.04 36.27 104,985 +0.15(+0.40%)
Sep 13, 2017 35.94 36.22 35.94 36.12 163,348 +0.12(+0.33%)
Sep 12, 2017 35.83 36.09 35.75 36.01 89,629 +0.30(+0.84%)
Sep 11, 2017 35.32 35.73 35.32 35.71 124,461 +0.86(+2.47%)
Sep 08, 2017 35.13 35.23 34.84 34.84 94,696 -0.37(-1.05%)
Sep 07, 2017 34.83 35.21 34.77 35.21 90,177 +0.49(+1.42%)
Sep 06, 2017 34.74 34.85 34.50 34.72 67,381 +0.19(+0.56%)
Sep 05, 2017 34.59 34.77 34.21 34.52 140,520 -0.25(-0.72%)
Sep 01, 2017 34.61 34.85 34.40 34.78 94,937 +0.35(+1.01%)
Aug 31, 2017 34.24 34.52 34.17 34.43 160,635 +0.28(+0.82%)
Aug 30, 2017 33.77 34.17 33.65 34.15 107,545 +0.49(+1.47%)
Aug 29, 2017 33.12 33.72 32.99 33.65 111,464 -0.07(-0.20%)
Aug 28, 2017 34.21 34.21 33.54 33.72 232,512 -0.59(-1.72%)
Aug 25, 2017 34.78 34.78 34.23 34.31 169,270 -0.19(-0.56%)
Aug 24, 2017 34.74 34.74 34.34 34.51 154,226 -0.01(-0.03%)
Aug 23, 2017 34.20 34.56 34.14 34.52 116,227 +0.25(+0.73%)
Aug 22, 2017 34.20 34.27 33.99 34.26 109,711 +0.04(+0.11%)
Aug 21, 2017 33.92 34.23 33.85 34.22 94,864 +0.48(+1.44%)
Aug 18, 2017 33.74 33.88 33.40 33.74 92,510 +0.22(+0.66%)
Aug 17, 2017 33.98 34.13 33.51 33.52 103,368 -0.56(-1.65%)
Aug 16, 2017 33.97 34.21 33.97 34.08 115,335 +0.45(+1.32%)
Aug 15, 2017 33.73 33.74 33.46 33.63 75,320 -0.11(-0.32%)
Aug 14, 2017 33.76 33.85 33.59 33.74 102,290 +0.51(+1.54%)
Aug 11, 2017 32.98 33.37 32.72 33.23 157,924 -0.04(-0.12%)
Aug 10, 2017 34.38 34.38 33.22 33.27 198,450 -1.35(-3.89%)
Aug 09, 2017 34.21 34.61 34.04 34.61 93,114 +0.05(+0.14%)
Aug 08, 2017 34.64 34.82 34.51 34.56 226,043 +0.13(+0.37%)
Aug 07, 2017 33.91 34.45 33.91 34.44 214,044 +0.75(+2.21%)
Aug 04, 2017 33.65 33.74 33.59 33.69 75,713 +0.05(+0.14%)
Aug 03, 2017 33.46 33.71 33.26 33.64 98,003 +0.08(+0.23%)
Aug 02, 2017 34.10 34.10 33.18 33.57 231,281 -0.53(-1.56%)
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.