Indicators

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

34.50 +1.86 (+5.70%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.00	33.10	32.90	33.01	34,373	-0.27(-0.82%)
Nov 27, 2019	33.09	33.33	33.09	33.28	43,068	+0.19(+0.56%)
Nov 26, 2019	33.00	33.13	32.81	33.10	77,983	-0.15(-0.44%)
Nov 25, 2019	32.81	33.27	32.80	33.25	121,916	+0.72(+2.22%)
Nov 22, 2019	32.06	32.54	32.00	32.52	97,390	+0.64(+1.99%)
Nov 21, 2019	31.77	31.94	31.75	31.89	34,410	+0.15(+0.46%)
Nov 20, 2019	31.95	32.05	31.64	31.74	54,028	-0.96(-2.93%)
Nov 19, 2019	33.07	33.07	32.60	32.70	78,012	-0.20(-0.59%)
Nov 18, 2019	33.13	33.13	32.88	32.89	36,924	+0.02(+0.06%)
Nov 15, 2019	32.74	32.94	32.74	32.87	36,112	+0.36(+1.11%)
Nov 14, 2019	32.50	32.56	32.32	32.51	65,250	+0.10(+0.30%)
Nov 13, 2019	32.37	32.50	32.31	32.41	33,135	-0.47(-1.43%)
Nov 12, 2019	32.82	32.99	32.77	32.88	65,786	+0.03(+0.09%)
Nov 11, 2019	32.63	32.86	32.56	32.85	30,628	-0.19(-0.56%)
Nov 08, 2019	32.92	33.13	32.91	33.04	85,012	-0.11(-0.32%)
Nov 07, 2019	33.03	33.32	33.03	33.15	78,423	+0.63(+1.92%)
Nov 06, 2019	32.76	32.79	32.48	32.52	20,140	-0.12(-0.36%)
Nov 05, 2019	32.87	32.93	32.55	32.64	18,834	-0.22(-0.65%)
Nov 04, 2019	32.55	32.91	32.55	32.85	43,612	+0.67(+2.10%)

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.