Skip to main content

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

31.38 +0.18 (+0.58%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.12 35.16 34.76 34.86 118,271 -0.65(-1.84%)
Jan 30, 2020 35.22 35.55 35.02 35.51 90,882 -0.52(-1.46%)
Jan 29, 2020 36.19 36.19 35.84 36.04 164,949 +0.39(+1.08%)
Jan 28, 2020 35.16 35.68 35.06 35.65 67,380 +0.72(+2.07%)
Jan 27, 2020 34.23 35.22 34.12 34.93 237,350 -1.11(-3.08%)
Jan 24, 2020 36.76 36.79 35.80 36.04 152,914 -0.76(-2.07%)
Jan 23, 2020 36.51 36.85 36.32 36.80 176,019 -0.43(-1.14%)
Jan 22, 2020 37.47 37.61 37.15 37.23 98,883 +0.29(+0.78%)
Jan 21, 2020 36.88 37.15 36.83 36.94 181,316 -1.06(-2.79%)
Jan 17, 2020 37.82 38.06 37.82 38.00 95,041 +0.25(+0.66%)
Jan 16, 2020 37.88 37.88 37.62 37.75 68,445 +0.10(+0.26%)
Jan 15, 2020 37.64 37.81 37.49 37.65 94,394 +0.11(+0.29%)
Jan 14, 2020 37.82 37.84 37.39 37.54 120,293 -0.49(-1.28%)
Jan 13, 2020 37.62 38.12 37.57 38.03 190,032 +0.74(+1.99%)
Jan 10, 2020 37.24 37.38 37.04 37.29 100,495 +0.35(+0.94%)
Jan 09, 2020 36.94 37.05 36.82 36.94 132,545 +0.36(+0.97%)
Jan 08, 2020 36.25 36.76 36.25 36.58 173,963 +0.09(+0.24%)
Jan 07, 2020 36.27 36.55 36.14 36.49 177,002 +0.47(+1.29%)
Jan 06, 2020 35.83 36.07 35.83 36.03 107,093 +0.07(+0.19%)
Jan 03, 2020 35.83 36.26 35.79 35.96 55,348 -0.54(-1.49%)
Jan 02, 2020 35.43 36.50 35.43 36.50 176,667 +1.55(+4.45%)
Dec 31, 2019 34.95 34.97 34.80 34.95 49,894 -0.03(-0.08%)
Dec 30, 2019 35.42 35.43 34.96 34.98 89,646 -0.26(-0.73%)
Dec 27, 2019 35.44 35.44 35.20 35.24 46,157 +0.05(+0.14%)
Dec 26, 2019 35.12 35.23 35.10 35.19 92,750 +0.21(+0.61%)
Dec 24, 2019 35.05 35.09 34.95 34.98 21,008 -0.01(-0.03%)
Dec 23, 2019 34.87 35.05 34.86 34.99 44,163 +0.11(+0.31%)
Dec 20, 2019 34.74 34.93 34.74 34.88 190,177 +0.20(+0.56%)
Dec 19, 2019 34.48 34.68 34.43 34.68 56,652 +0.16(+0.45%)
Dec 18, 2019 34.63 34.63 34.46 34.53 75,534 +0.05(+0.14%)
Dec 17, 2019 34.50 34.54 34.36 34.48 80,614 +0.22(+0.63%)
Dec 16, 2019 34.06 34.38 34.06 34.26 66,558 +0.50(+1.48%)
Dec 13, 2019 33.84 34.17 33.74 33.76 84,705 +0.03(+0.09%)
Dec 12, 2019 33.30 33.82 33.22 33.73 136,483 +0.53(+1.59%)
Dec 11, 2019 33.13 33.26 32.96 33.21 26,969 +0.34(+1.04%)
Dec 10, 2019 32.90 33.00 32.84 32.86 45,413 -0.01(-0.03%)
Dec 09, 2019 32.98 33.26 32.87 32.87 65,718 -0.30(-0.91%)
Dec 06, 2019 33.17 33.23 33.08 33.18 91,047 +0.42(+1.28%)
Dec 05, 2019 32.46 32.81 32.46 32.76 48,401 +0.25(+0.78%)
Dec 04, 2019 32.87 32.87 32.50 32.50 21,185 +0.04(+0.12%)
Dec 03, 2019 32.22 32.50 31.92 32.46 71,608 -0.23(-0.72%)
Dec 02, 2019 32.97 32.97 32.49 32.70 33,088 -0.31(-0.95%)
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.