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

31.38 +0.18 (+0.58%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.83 49.35 48.81 49.19 124,195 +0.72(+1.49%)
Sep 29, 2021 49.28 49.53 48.43 48.47 173,163 -0.66(-1.35%)
Sep 28, 2021 50.06 50.11 48.91 49.13 262,597 -1.38(-2.73%)
Sep 27, 2021 49.87 50.57 49.40 50.51 142,176 +0.67(+1.35%)
Sep 24, 2021 50.11 50.25 49.63 49.83 212,509 -1.00(-1.97%)
Sep 23, 2021 50.81 50.93 50.42 50.84 116,232 +0.41(+0.81%)
Sep 22, 2021 49.92 50.74 49.92 50.43 82,429 +0.95(+1.92%)
Sep 21, 2021 49.47 49.73 49.20 49.48 213,893 +0.43(+0.87%)
Sep 20, 2021 49.63 49.98 48.34 49.05 285,880 -1.99(-3.91%)
Sep 17, 2021 51.36 51.36 50.76 51.04 126,212 +0.11(+0.21%)
Sep 16, 2021 50.46 51.04 50.31 50.94 139,917 -0.07(-0.14%)
Sep 15, 2021 50.85 51.07 50.22 51.00 211,702 -0.58(-1.12%)
Sep 14, 2021 52.17 52.23 51.43 51.58 173,983 -0.99(-1.89%)
Sep 13, 2021 52.69 52.76 51.89 52.57 194,136 -0.48(-0.90%)
Sep 10, 2021 54.00 54.18 52.97 53.05 91,597 -0.46(-0.85%)
Sep 09, 2021 52.98 53.80 52.72 53.50 176,174 -0.85(-1.57%)
Sep 08, 2021 55.46 55.48 54.13 54.36 155,695 -1.75(-3.11%)
Sep 07, 2021 55.58 56.46 55.55 56.10 184,539 +1.54(+2.82%)
Sep 03, 2021 54.23 54.73 54.23 54.57 106,660 +0.14(+0.26%)
Sep 02, 2021 54.98 55.04 54.36 54.43 222,765 -0.53(-0.96%)
Sep 01, 2021 53.71 55.37 53.71 54.95 218,842 +1.94(+3.67%)
Aug 31, 2021 52.63 53.07 52.43 53.01 214,969 +1.56(+3.03%)
Aug 30, 2021 50.99 51.60 50.52 51.45 180,700 +0.28(+0.54%)
Aug 27, 2021 51.33 51.40 50.94 51.17 134,718 -0.16(-0.31%)
Aug 26, 2021 51.46 51.77 51.13 51.33 186,943 -0.58(-1.11%)
Aug 25, 2021 51.80 51.90 51.33 51.91 186,712 -0.21(-0.40%)
Aug 24, 2021 50.74 52.23 50.58 52.12 243,108 +3.48(+7.16%)
Aug 23, 2021 48.16 48.70 47.50 48.63 163,614 +1.05(+2.21%)
Aug 20, 2021 47.44 48.48 47.37 47.58 258,462 +0.22(+0.46%)
Aug 19, 2021 47.77 48.04 47.18 47.36 365,779 -1.84(-3.73%)
Aug 18, 2021 49.38 49.81 49.00 49.20 194,298 +0.44(+0.90%)
Aug 17, 2021 48.65 49.35 48.28 48.76 408,060 -1.23(-2.46%)
Aug 16, 2021 50.59 50.62 49.77 49.99 244,142 -1.65(-3.19%)
Aug 13, 2021 52.00 52.01 51.53 51.64 153,580 -0.67(-1.29%)
Aug 12, 2021 52.39 52.47 51.96 52.31 326,954 -0.80(-1.51%)
Aug 11, 2021 53.72 53.77 52.82 53.12 227,852 -0.12(-0.22%)
Aug 10, 2021 53.89 54.08 53.15 53.24 159,953 +0.37(+0.69%)
Aug 09, 2021 52.08 53.09 51.88 52.87 245,624 +1.35(+2.62%)
Aug 06, 2021 52.11 52.27 51.37 51.52 254,023 -0.56(-1.07%)
Aug 05, 2021 51.76 52.50 51.74 52.08 225,568 -0.08(-0.15%)
Aug 04, 2021 52.01 52.81 51.99 52.16 381,754 +0.59(+1.13%)
Aug 03, 2021 51.97 51.99 51.19 51.57 214,295 -1.57(-2.95%)
Aug 02, 2021 52.69 53.39 52.47 53.14 313,319 +0.62(+1.17%)
Jul 30, 2021 52.12 52.95 52.12 52.52 230,445 -0.78(-1.47%)
Jul 29, 2021 54.16 54.31 52.73 53.31 396,799 +0.15(+0.28%)
Jul 28, 2021 51.31 53.33 51.21 53.16 474,747 +3.21(+6.44%)
Jul 27, 2021 49.56 50.16 48.42 49.94 1,720,160 -1.77(-3.41%)
Jul 26, 2021 52.64 53.43 51.58 51.71 1,137,126 -3.67(-6.63%)
Jul 23, 2021 56.25 56.25 54.83 55.38 402,661 -2.38(-4.12%)
Jul 22, 2021 57.93 58.05 57.53 57.76 141,458 +0.11(+0.19%)
Jul 21, 2021 56.72 57.71 56.72 57.65 95,730 +0.41(+0.71%)
Jul 20, 2021 56.91 57.41 56.41 57.24 205,565 +0.14(+0.24%)
Jul 19, 2021 57.15 57.18 56.55 57.11 298,407 -1.05(-1.81%)
Jul 16, 2021 59.05 59.16 58.07 58.16 176,733 -0.85(-1.45%)
Jul 15, 2021 59.02 59.70 58.60 59.01 91,147 +0.26(+0.44%)
Jul 14, 2021 59.53 59.67 58.73 58.75 136,405 -0.29(-0.49%)
Jul 13, 2021 58.38 59.62 58.28 59.04 212,225 +1.36(+2.36%)
Jul 12, 2021 58.17 58.25 57.48 57.68 185,202 -0.57(-0.97%)
Jul 09, 2021 57.40 58.41 57.18 58.25 180,327 +1.52(+2.68%)
Jul 08, 2021 56.45 56.87 55.94 56.73 267,075 -1.53(-2.62%)
Jul 07, 2021 59.41 59.41 58.06 58.26 363,903 -0.85(-1.44%)
Jul 06, 2021 59.92 60.14 58.82 59.11 459,516 -2.35(-3.83%)
Jul 02, 2021 61.54 61.77 61.18 61.46 111,476 -0.39(-0.63%)
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.