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 (%)
Feb 28, 2023	30.03	30.44	29.96	30.13	83,467	-0.13(-0.43%)
Feb 27, 2023	30.29	30.33	30.11	30.26	50,041	+0.56(+1.87%)
Feb 24, 2023	29.76	30.00	29.52	29.71	115,991	-0.90(-2.95%)
Feb 23, 2023	31.33	31.33	30.31	30.61	73,344	-0.02(-0.08%)
Feb 22, 2023	30.94	31.00	30.47	30.64	170,001	-0.11(-0.37%)
Feb 21, 2023	30.94	31.30	30.75	30.75	153,423	-1.13(-3.55%)
Feb 17, 2023	32.10	32.20	31.74	31.88	151,224	-0.96(-2.93%)
Feb 16, 2023	32.64	33.07	32.47	32.84	140,182	+0.13(+0.39%)
Feb 15, 2023	32.23	32.75	32.23	32.71	53,097	+0.01(+0.03%)
Feb 14, 2023	32.38	32.84	32.24	32.70	55,445	-0.19(-0.57%)
Feb 13, 2023	32.79	33.08	32.58	32.89	60,047	+0.50(+1.53%)
Feb 10, 2023	32.73	32.76	32.23	32.40	108,402	-0.98(-2.94%)
Feb 09, 2023	34.00	34.08	33.28	33.38	114,239	+0.22(+0.66%)
Feb 08, 2023	33.37	33.43	33.06	33.16	55,122	-0.38(-1.12%)
Feb 07, 2023	33.48	33.58	33.04	33.54	60,929	+0.43(+1.29%)
Feb 06, 2023	32.94	33.31	32.73	33.11	73,653	-0.63(-1.88%)
Feb 03, 2023	33.98	34.41	33.73	33.75	133,134	-0.81(-2.35%)
Feb 02, 2023	34.89	34.95	34.34	34.56	136,230	-0.18(-0.51%)

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.