Indicators

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

34.92 -0.11 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.09	69.67	68.06	68.56	268,769	-1.32(-1.89%)
Jan 28, 2021	69.09	70.38	68.98	69.88	334,046	+0.79(+1.15%)
Jan 27, 2021	69.94	70.63	69.01	69.09	603,010	-2.84(-3.94%)
Jan 26, 2021	73.04	73.05	71.72	71.92	434,897	-1.84(-2.49%)
Jan 25, 2021	74.71	75.49	72.75	73.76	526,625	+1.57(+2.17%)
Jan 22, 2021	71.37	72.33	71.37	72.19	277,843	+0.69(+0.97%)
Jan 21, 2021	71.45	71.58	70.74	71.50	350,140	+0.42(+0.59%)
Jan 20, 2021	70.90	71.40	70.63	71.08	543,984	+2.45(+3.57%)
Jan 19, 2021	68.41	68.76	68.16	68.63	439,772	+2.51(+3.80%)
Jan 15, 2021	66.75	67.03	65.72	66.12	341,960	-0.81(-1.22%)
Jan 14, 2021	67.02	67.48	66.81	66.94	268,864	+1.18(+1.80%)
Jan 13, 2021	65.85	66.31	65.20	65.75	416,842	+0.03(+0.05%)
Jan 12, 2021	65.45	65.87	65.17	65.73	282,384	+0.56(+0.85%)
Jan 11, 2021	65.17	65.54	64.60	65.17	424,294	-1.56(-2.33%)
Jan 08, 2021	65.11	66.75	64.80	66.73	411,522	+3.01(+4.72%)
Jan 07, 2021	63.71	63.95	63.14	63.72	342,805	+0.48(+0.75%)
Jan 06, 2021	64.60	64.80	63.18	63.25	434,898	-2.22(-3.39%)
Jan 05, 2021	63.27	65.47	63.27	65.47	623,411	+2.71(+4.31%)

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.