Indicators

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

32.97 +0.44 (+1.35%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	70.25	71.01	68.83	70.23	485,418	-0.41(-0.58%)
Feb 25, 2021	73.08	73.56	70.40	70.64	419,080	-2.47(-3.38%)
Feb 24, 2021	73.18	73.35	71.91	73.11	372,528	-1.89(-2.53%)
Feb 23, 2021	73.68	75.38	71.32	75.00	810,665	-0.43(-0.57%)
Feb 22, 2021	76.36	77.08	75.43	75.43	634,107	-3.87(-4.88%)
Feb 19, 2021	78.87	79.64	78.69	79.29	447,311	+1.11(+1.42%)
Feb 18, 2021	78.08	78.18	76.86	78.18	686,136	-2.11(-2.63%)
Feb 17, 2021	80.69	81.07	79.55	80.30	376,812	+0.06(+0.07%)
Feb 16, 2021	80.44	80.98	79.70	80.24	869,012	+0.71(+0.90%)
Feb 12, 2021	78.99	80.19	78.57	79.52	267,862	-0.12(-0.15%)
Feb 11, 2021	79.39	80.21	79.15	79.64	496,792	+1.31(+1.67%)
Feb 10, 2021	78.26	79.08	77.03	78.33	393,650	+1.43(+1.86%)
Feb 09, 2021	75.79	76.97	75.75	76.90	317,463	+1.58(+2.09%)
Feb 08, 2021	75.39	75.77	75.13	75.33	378,011	+0.07(+0.09%)
Feb 05, 2021	74.73	75.36	74.12	75.26	361,921	+0.93(+1.25%)
Feb 04, 2021	74.15	74.59	73.92	74.33	578,570	+0.45(+0.60%)
Feb 03, 2021	73.91	74.41	73.62	73.88	355,167	+1.16(+1.60%)
Feb 02, 2021	72.67	72.92	72.08	72.72	427,174	+1.20(+1.68%)

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.