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

35.63 +1.01 (+2.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 60.76 61.50 60.66 61.21 133,913 +0.35(+0.58%)
May 27, 2021 61.05 61.09 60.40 60.86 139,836 -0.51(-0.83%)
May 26, 2021 61.60 61.79 61.28 61.37 91,475 +0.27(+0.44%)
May 25, 2021 61.48 61.60 60.90 61.10 136,144 +0.71(+1.18%)
May 24, 2021 60.35 60.75 60.07 60.39 154,954 +0.40(+0.67%)
May 21, 2021 60.78 60.82 59.90 59.99 166,406 -0.72(-1.19%)
May 20, 2021 59.76 60.86 59.66 60.71 196,071 +1.40(+2.36%)
May 19, 2021 58.15 59.39 58.01 59.31 228,912 +0.14(+0.24%)
May 18, 2021 58.92 59.62 58.57 59.17 161,416 +0.95(+1.63%)
May 17, 2021 57.83 58.31 57.66 58.22 196,913 +0.42(+0.73%)
May 14, 2021 57.11 57.92 56.55 57.80 179,303 +1.57(+2.79%)
May 13, 2021 58.03 58.29 55.88 56.23 318,304 -1.69(-2.92%)
May 12, 2021 58.86 59.41 57.74 57.92 492,406 -1.24(-2.10%)
May 11, 2021 57.01 59.24 56.93 59.16 1,060,089 +0.38(+0.65%)
May 10, 2021 60.75 60.89 58.72 58.78 389,565 -3.07(-4.96%)
May 07, 2021 62.39 62.84 61.78 61.85 237,668 +0.08(+0.13%)
May 06, 2021 61.87 62.18 61.28 61.77 228,506 -0.08(-0.13%)
May 05, 2021 62.51 62.66 61.62 61.85 330,716 -0.13(-0.21%)
May 04, 2021 62.96 63.07 61.44 61.98 323,133 -1.52(-2.39%)
May 03, 2021 63.71 64.44 63.42 63.50 145,246 -0.27(-0.42%)
Apr 30, 2021 64.00 64.58 63.68 63.77 151,800 -1.37(-2.10%)
Apr 29, 2021 66.41 66.41 64.59 65.14 161,388 -1.22(-1.84%)
Apr 28, 2021 66.24 66.65 65.86 66.36 193,500 +0.36(+0.55%)
Apr 27, 2021 66.00 66.44 65.86 66.00 234,687 +0.31(+0.47%)
Apr 26, 2021 64.92 65.69 64.75 65.69 158,778 -0.10(-0.15%)
Apr 23, 2021 64.92 65.97 64.92 65.79 312,900 +1.79(+2.80%)
Apr 22, 2021 63.68 64.79 63.68 64.00 153,110 +0.42(+0.66%)
Apr 21, 2021 62.24 63.61 62.04 63.58 122,527 +0.70(+1.11%)
Apr 20, 2021 63.99 63.99 62.50 62.88 350,223 -0.92(-1.44%)
Apr 19, 2021 64.24 64.70 63.65 63.80 352,550 -1.04(-1.60%)
Apr 16, 2021 64.76 65.05 64.27 64.84 171,500 +0.34(+0.53%)
Apr 15, 2021 64.58 64.68 64.22 64.50 185,287 +0.55(+0.86%)
Apr 14, 2021 65.29 65.33 63.80 63.95 216,795 -0.42(-0.65%)
Apr 13, 2021 63.90 64.64 63.83 64.37 319,075 +0.14(+0.22%)
Apr 12, 2021 64.45 64.52 63.83 64.23 204,553 -0.64(-0.99%)
Apr 09, 2021 64.78 65.03 64.65 64.87 162,300 -0.82(-1.25%)
Apr 08, 2021 65.92 66.01 65.44 65.69 278,070 +1.11(+1.72%)
Apr 07, 2021 64.98 65.15 64.38 64.58 254,582 -2.32(-3.47%)
Apr 06, 2021 65.79 67.30 65.77 66.90 264,193 +1.21(+1.84%)
Apr 05, 2021 66.61 66.61 65.42 65.69 207,138 -0.34(-0.51%)
Apr 01, 2021 66.39 66.89 65.97 66.03 329,400 +2.12(+3.32%)
Mar 31, 2021 63.41 64.32 63.32 63.91 238,839 +0.78(+1.24%)
Mar 30, 2021 62.07 63.34 61.88 63.13 170,733 +1.14(+1.84%)
Mar 29, 2021 62.40 62.54 61.54 61.99 305,063 -1.35(-2.13%)
Mar 26, 2021 62.13 63.54 61.02 63.34 344,700 +1.59(+2.57%)
Mar 25, 2021 61.10 62.46 61.00 61.75 327,382 -0.05(-0.08%)
Mar 24, 2021 65.00 65.08 61.70 61.80 517,025 -3.81(-5.81%)
Mar 23, 2021 66.02 66.20 65.35 65.61 316,688 -1.35(-2.02%)
Mar 22, 2021 67.26 67.38 66.68 66.96 301,998 -0.32(-0.48%)
Mar 19, 2021 66.60 67.69 66.23 67.28 359,500 +0.92(+1.39%)
Mar 18, 2021 67.18 67.49 66.23 66.36 222,464 -1.70(-2.50%)
Mar 17, 2021 67.07 68.64 66.23 68.06 258,465 -0.36(-0.53%)
Mar 16, 2021 68.20 69.33 67.74 68.42 259,697 +0.83(+1.23%)
Mar 15, 2021 66.96 67.64 66.56 67.59 269,218 -0.18(-0.27%)
Mar 12, 2021 67.33 67.77 66.75 67.77 339,200 -2.13(-3.05%)
Mar 11, 2021 68.65 70.04 68.35 69.90 300,622 +3.97(+6.02%)
Mar 10, 2021 67.67 67.82 65.62 65.93 391,330 -1.23(-1.83%)
Mar 09, 2021 64.90 67.32 64.87 67.16 566,395 +5.12(+8.25%)
Mar 08, 2021 65.18 65.36 61.91 62.04 770,858 -5.28(-7.84%)
Mar 05, 2021 68.09 68.09 64.42 67.32 522,700 -0.24(-0.36%)
Mar 04, 2021 69.78 70.25 66.39 67.56 869,195 -3.15(-4.45%)
Mar 03, 2021 73.10 73.35 70.29 70.71 367,904 -1.58(-2.19%)
Mar 02, 2021 73.55 73.82 72.26 72.29 250,017 -1.32(-1.79%)
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.