Skip to main content

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

31.46 +0.27 (+0.85%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.12 52.95 52.12 52.52 230,445 -0.78(-1.47%)
Jul 29, 2021 54.16 54.31 52.73 53.31 396,799 +0.15(+0.28%)
Jul 28, 2021 51.31 53.33 51.21 53.16 474,747 +3.21(+6.44%)
Jul 27, 2021 49.56 50.16 48.42 49.94 1,720,160 -1.77(-3.41%)
Jul 26, 2021 52.64 53.43 51.58 51.71 1,137,126 -3.67(-6.63%)
Jul 23, 2021 56.25 56.25 54.83 55.38 402,661 -2.38(-4.12%)
Jul 22, 2021 57.93 58.05 57.53 57.76 141,458 +0.11(+0.19%)
Jul 21, 2021 56.72 57.71 56.72 57.65 95,730 +0.41(+0.71%)
Jul 20, 2021 56.91 57.41 56.41 57.24 205,565 +0.14(+0.24%)
Jul 19, 2021 57.15 57.18 56.55 57.11 298,407 -1.05(-1.81%)
Jul 16, 2021 59.05 59.16 58.07 58.16 176,733 -0.85(-1.45%)
Jul 15, 2021 59.02 59.70 58.60 59.01 91,147 +0.26(+0.44%)
Jul 14, 2021 59.53 59.67 58.73 58.75 136,405 -0.29(-0.49%)
Jul 13, 2021 58.38 59.62 58.28 59.04 212,225 +1.36(+2.36%)
Jul 12, 2021 58.17 58.25 57.48 57.68 185,202 -0.57(-0.97%)
Jul 09, 2021 57.40 58.41 57.18 58.25 180,327 +1.52(+2.68%)
Jul 08, 2021 56.45 56.87 55.94 56.73 267,075 -1.53(-2.62%)
Jul 07, 2021 59.41 59.41 58.06 58.26 363,903 -0.85(-1.44%)
Jul 06, 2021 59.92 60.14 58.82 59.11 459,516 -2.35(-3.83%)
Jul 02, 2021 61.54 61.77 61.18 61.46 111,476 -0.39(-0.63%)
Jul 01, 2021 62.63 62.75 61.49 61.85 126,746 -0.99(-1.58%)
Jun 30, 2021 63.11 63.19 62.79 62.84 139,698 -0.93(-1.46%)
Jun 29, 2021 62.55 63.80 62.36 63.77 124,548 +0.66(+1.05%)
Jun 28, 2021 63.08 63.56 62.98 63.11 239,080 +0.12(+0.19%)
Jun 25, 2021 62.99 63.23 62.65 62.99 142,960 +0.64(+1.03%)
Jun 24, 2021 61.58 62.55 61.58 62.34 184,573 +0.90(+1.47%)
Jun 23, 2021 61.18 61.79 61.18 61.44 165,529 +1.09(+1.81%)
Jun 22, 2021 60.00 60.51 59.83 60.35 150,956 -0.45(-0.73%)
Jun 21, 2021 60.95 61.06 60.12 60.80 207,145 -0.40(-0.65%)
Jun 18, 2021 61.52 61.68 61.10 61.19 85,408 -0.37(-0.60%)
Jun 17, 2021 60.48 61.63 60.33 61.56 113,141 +1.22(+2.02%)
Jun 16, 2021 60.52 60.93 59.64 60.34 139,087 -0.26(-0.43%)
Jun 15, 2021 61.27 61.42 60.51 60.60 118,346 -1.02(-1.66%)
Jun 14, 2021 61.19 61.68 61.10 61.62 85,761 +0.65(+1.07%)
Jun 11, 2021 60.83 61.04 60.75 60.96 103,665 -0.06(-0.10%)
Jun 10, 2021 60.73 61.13 60.47 61.02 88,106 +0.53(+0.87%)
Jun 09, 2021 60.81 61.28 60.44 60.50 128,483 -0.37(-0.60%)
Jun 08, 2021 60.81 61.37 60.48 60.86 124,193 -0.13(-0.21%)
Jun 07, 2021 60.88 61.07 60.60 60.99 126,872 -0.75(-1.22%)
Jun 04, 2021 61.66 61.95 61.44 61.75 174,198 +0.68(+1.12%)
Jun 03, 2021 61.63 61.82 60.96 61.06 129,281 -1.79(-2.84%)
Jun 02, 2021 62.78 62.92 62.56 62.85 180,165 -0.37(-0.58%)
Jun 01, 2021 63.14 63.42 62.30 63.22 214,512 +2.50(+4.12%)
May 28, 2021 60.27 61.00 60.17 60.72 135,002 +0.35(+0.57%)
May 27, 2021 60.56 60.60 59.91 60.37 140,974 -0.51(-0.83%)
May 26, 2021 61.10 61.29 60.79 60.87 92,219 +0.27(+0.44%)
May 25, 2021 60.98 61.10 60.41 60.61 137,252 +0.70(+1.18%)
May 24, 2021 59.86 60.26 59.59 59.90 156,215 +0.40(+0.67%)
May 21, 2021 60.29 60.33 59.42 59.51 167,760 -0.71(-1.19%)
May 20, 2021 59.28 60.37 59.18 60.22 197,666 +1.39(+2.36%)
May 19, 2021 57.68 58.91 57.54 58.83 230,775 +0.14(+0.24%)
May 18, 2021 58.44 59.14 58.10 58.69 162,729 +0.94(+1.63%)
May 17, 2021 57.36 57.84 57.19 57.75 198,515 +0.42(+0.73%)
May 14, 2021 56.65 57.45 56.09 57.33 180,762 +1.56(+2.79%)
May 13, 2021 57.56 57.82 55.42 55.78 320,894 -1.68(-2.92%)
May 12, 2021 58.38 58.93 57.27 57.45 496,413 -1.23(-2.10%)
May 11, 2021 56.55 58.76 56.47 58.68 1,068,716 +0.38(+0.65%)
May 10, 2021 60.26 60.40 58.25 58.31 392,735 -3.05(-4.96%)
May 07, 2021 61.89 62.33 61.28 61.35 239,602 +0.08(+0.13%)
May 06, 2021 61.37 61.68 60.79 61.27 230,365 -0.08(-0.13%)
May 05, 2021 62.01 62.15 61.13 61.35 333,407 -0.13(-0.21%)
May 04, 2021 62.45 62.56 60.95 61.48 325,762 -1.51(-2.39%)
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.