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

54.52 USD -0.05 (-0.10%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 54.90 55.03 54.25 54.57 198,515 +0.27(+0.50%)
Oct 19, 2021 53.62 54.36 53.52 54.30 213,750 +1.44(+2.72%)
Oct 18, 2021 52.20 52.99 52.20 52.86 175,994 +0.48(+0.92%)
Oct 15, 2021 52.05 52.69 51.91 52.38 131,232 +0.57(+1.10%)
Oct 14, 2021 52.22 52.41 51.52 51.81 142,892 -0.36(-0.69%)
Oct 13, 2021 51.36 52.25 51.36 52.17 146,079 +1.51(+2.98%)
Oct 12, 2021 51.01 51.24 50.58 50.66 99,611 -0.34(-0.67%)
Oct 11, 2021 52.02 52.41 51.00 51.00 176,655 -0.26(-0.51%)
Oct 08, 2021 51.21 51.55 50.93 51.26 98,511 +0.45(+0.89%)
Oct 07, 2021 49.82 51.18 49.82 50.81 289,498 +2.51(+5.20%)
Oct 06, 2021 47.47 48.47 47.42 48.30 107,546 -0.10(-0.21%)
Oct 05, 2021 47.81 48.64 47.74 48.40 112,505 +0.70(+1.47%)
Oct 04, 2021 48.61 48.61 47.35 47.70 279,030 -1.49(-3.03%)
Oct 01, 2021 49.49 49.72 48.71 49.19 129,604 -0.40(-0.81%)
Sep 30, 2021 49.23 49.76 49.21 49.59 123,193 +0.73(+1.49%)
Sep 29, 2021 49.68 49.93 48.82 48.86 171,766 -0.67(-1.35%)
Sep 28, 2021 50.47 50.52 49.31 49.53 260,478 -1.39(-2.73%)
Sep 27, 2021 50.28 50.98 49.80 50.92 141,029 +0.68(+1.35%)
Sep 24, 2021 50.52 50.66 50.03 50.24 210,794 -1.01(-1.97%)
Sep 23, 2021 51.22 51.34 50.83 51.25 115,294 +0.41(+0.81%)
Sep 22, 2021 50.33 51.15 50.33 50.84 81,764 +0.96(+1.92%)
Sep 21, 2021 49.87 50.13 49.60 49.88 212,167 +0.43(+0.87%)
Sep 20, 2021 50.03 50.38 48.73 49.45 283,573 -2.01(-3.91%)
Sep 17, 2021 51.78 51.78 51.18 51.46 125,194 +0.11(+0.21%)
Sep 16, 2021 50.87 51.46 50.72 51.35 138,788 -0.07(-0.14%)
Sep 15, 2021 51.26 51.49 50.63 51.42 209,993 -0.58(-1.12%)
Sep 14, 2021 52.59 52.65 51.85 52.00 172,579 -1.00(-1.89%)
Sep 13, 2021 53.12 53.19 52.31 53.00 192,569 -0.48(-0.90%)
Sep 10, 2021 54.44 54.62 53.40 53.48 90,858 -0.46(-0.85%)
Sep 09, 2021 53.41 54.23 53.15 53.94 174,752 -0.86(-1.57%)
Sep 08, 2021 55.91 55.93 54.57 54.80 154,439 -1.76(-3.11%)
Sep 07, 2021 56.03 56.92 56.00 56.56 183,050 +1.55(+2.82%)
Sep 03, 2021 54.67 55.18 54.67 55.01 105,799 +0.14(+0.26%)
Sep 02, 2021 55.43 55.49 54.80 54.87 220,967 -0.53(-0.96%)
Sep 01, 2021 54.15 55.82 54.15 55.40 217,076 +1.96(+3.67%)
Aug 31, 2021 53.06 53.50 52.86 53.44 213,234 +1.57(+3.03%)
Aug 30, 2021 51.41 52.02 50.93 51.87 179,242 +0.28(+0.54%)
Aug 27, 2021 51.75 51.82 51.35 51.59 133,631 -0.16(-0.31%)
Aug 26, 2021 51.88 52.19 51.55 51.75 185,434 -0.58(-1.11%)
Aug 25, 2021 52.22 52.32 51.75 52.33 185,205 -0.21(-0.40%)
Aug 24, 2021 51.15 52.66 50.99 52.54 241,146 +3.51(+7.16%)
Aug 23, 2021 48.55 49.10 47.89 49.03 162,294 +1.06(+2.21%)
Aug 20, 2021 47.83 48.87 47.76 47.97 256,376 +0.22(+0.46%)
Aug 19, 2021 48.16 48.43 47.56 47.75 362,827 -1.85(-3.73%)
Aug 18, 2021 49.78 50.22 49.40 49.60 192,730 +0.44(+0.90%)
Aug 17, 2021 49.05 49.75 48.67 49.16 404,766 -1.24(-2.46%)
Aug 16, 2021 51.00 51.03 50.18 50.40 242,172 -1.66(-3.19%)
Aug 13, 2021 52.42 52.43 51.95 52.06 152,341 -0.68(-1.29%)
Aug 12, 2021 52.82 52.90 52.38 52.74 324,315 -0.81(-1.51%)
Aug 11, 2021 54.16 54.21 53.25 53.55 226,013 -0.12(-0.22%)
Aug 10, 2021 54.33 54.52 53.58 53.67 158,662 +0.37(+0.69%)
Aug 09, 2021 52.50 53.52 52.30 53.30 243,642 +1.36(+2.62%)
Aug 06, 2021 52.53 52.70 51.79 51.94 251,973 -0.56(-1.07%)
Aug 05, 2021 52.18 52.93 52.16 52.50 223,747 -0.08(-0.15%)
Aug 04, 2021 52.43 53.24 52.42 52.58 378,673 +0.59(+1.13%)
Aug 03, 2021 52.39 52.41 51.61 51.99 212,565 -1.58(-2.95%)
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.