Skip to main content

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

31.31 +0.11 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.29 35.31 34.46 34.58 74,709 -0.90(-2.54%)
Apr 29, 2020 35.19 35.50 35.04 35.48 77,875 +0.84(+2.43%)
Apr 28, 2020 35.48 35.48 34.60 34.64 98,141 -0.22(-0.62%)
Apr 27, 2020 34.67 35.02 34.66 34.86 112,369 +0.52(+1.53%)
Apr 24, 2020 34.45 34.48 33.95 34.34 113,019 +0.17(+0.49%)
Apr 23, 2020 34.83 34.97 34.06 34.17 104,660 -0.40(-1.15%)
Apr 22, 2020 34.55 34.65 34.33 34.56 145,327 +0.95(+2.83%)
Apr 21, 2020 33.79 33.88 33.20 33.61 106,413 -0.79(-2.30%)
Apr 20, 2020 33.98 34.86 33.98 34.41 95,420 +0.24(+0.70%)
Apr 17, 2020 34.68 34.83 33.81 34.17 215,333 +0.04(+0.12%)
Apr 16, 2020 33.73 34.30 33.71 34.13 145,412 +1.06(+3.20%)
Apr 15, 2020 32.59 33.25 32.39 33.07 136,274 +0.07(+0.21%)
Apr 14, 2020 33.00 33.39 32.95 33.00 73,753 +0.63(+1.96%)
Apr 13, 2020 32.16 32.40 31.91 32.37 111,663 +0.07(+0.21%)
Apr 09, 2020 32.48 32.85 32.13 32.30 187,255 -0.06(-0.18%)
Apr 08, 2020 32.07 32.36 31.77 32.36 115,255 +0.19(+0.59%)
Apr 07, 2020 32.70 32.86 31.98 32.17 136,657 +0.32(+0.99%)
Apr 06, 2020 31.30 31.98 31.15 31.85 120,961 +1.74(+5.79%)
Apr 03, 2020 30.78 30.84 29.95 30.11 78,780 -0.65(-2.12%)
Apr 02, 2020 30.67 30.98 30.31 30.76 145,551 +0.51(+1.70%)
Apr 01, 2020 30.39 30.94 29.97 30.25 183,683 -0.95(-3.05%)
Mar 31, 2020 30.96 31.68 30.94 31.20 118,949 +0.22(+0.70%)
Mar 30, 2020 30.71 30.98 30.53 30.98 110,320 +0.27(+0.87%)
Mar 27, 2020 30.62 31.14 30.39 30.71 82,618 -1.34(-4.17%)
Mar 26, 2020 31.40 32.18 31.34 32.05 203,788 +0.89(+2.86%)
Mar 25, 2020 30.85 32.06 30.69 31.16 153,702 +0.79(+2.61%)
Mar 24, 2020 30.37 30.57 30.03 30.37 128,342 +2.05(+7.24%)
Mar 23, 2020 28.27 28.68 27.58 28.32 193,915 +0.00(+0.00%)
Mar 20, 2020 29.43 29.70 28.22 28.32 175,135 +0.36(+1.28%)
Mar 19, 2020 27.24 28.62 27.04 27.96 199,299 +0.72(+2.65%)
Mar 18, 2020 26.94 28.13 26.25 27.24 294,613 -1.90(-6.52%)
Mar 17, 2020 28.50 29.63 27.63 29.14 184,618 +1.42(+5.11%)
Mar 16, 2020 27.30 29.28 25.74 27.72 152,288 -3.50(-11.22%)
Mar 13, 2020 31.98 31.98 29.86 31.23 239,876 +1.45(+4.85%)
Mar 12, 2020 30.06 30.69 29.01 29.78 263,635 -2.85(-8.74%)
Mar 11, 2020 33.15 33.46 32.38 32.63 165,132 -1.51(-4.44%)
Mar 10, 2020 33.84 34.15 33.05 34.15 215,156 +1.77(+5.47%)
Mar 09, 2020 32.19 33.27 32.02 32.38 172,360 -2.18(-6.30%)
Mar 06, 2020 34.52 34.75 34.04 34.55 231,897 -0.83(-2.35%)
Mar 05, 2020 35.42 35.99 35.25 35.39 77,179 -0.41(-1.13%)
Mar 04, 2020 35.41 35.86 35.38 35.79 87,528 +0.93(+2.67%)
Mar 03, 2020 35.33 35.79 34.46 34.86 102,314 -0.43(-1.21%)
Mar 02, 2020 34.74 35.29 34.34 35.29 135,282 +1.41(+4.15%)
Feb 28, 2020 33.30 34.52 33.26 33.88 154,833 -0.53(-1.55%)
Feb 27, 2020 34.77 35.35 34.29 34.42 129,051 -1.11(-3.12%)
Feb 26, 2020 35.55 36.15 35.38 35.52 386,916 +0.36(+1.01%)
Feb 25, 2020 36.19 36.38 35.17 35.17 152,901 -0.38(-1.06%)
Feb 24, 2020 35.24 35.73 35.10 35.54 184,806 -1.47(-3.96%)
Feb 21, 2020 37.47 37.47 36.95 37.01 75,043 -0.67(-1.79%)
Feb 20, 2020 37.93 38.07 37.35 37.68 148,605 -0.41(-1.07%)
Feb 19, 2020 37.74 38.11 37.74 38.09 58,242 +0.58(+1.56%)
Feb 18, 2020 37.49 37.57 37.34 37.50 78,275 -0.08(-0.21%)
Feb 14, 2020 37.86 37.86 37.50 37.58 98,980 -0.22(-0.58%)
Feb 13, 2020 37.53 37.92 37.36 37.80 110,524 -0.08(-0.21%)
Feb 12, 2020 37.58 37.95 37.48 37.88 143,168 +0.82(+2.22%)
Feb 11, 2020 36.99 37.37 36.89 37.06 120,049 +0.49(+1.33%)
Feb 10, 2020 36.32 36.61 36.32 36.57 149,705 +0.19(+0.52%)
Feb 07, 2020 36.66 36.69 36.30 36.39 81,204 -0.58(-1.58%)
Feb 06, 2020 37.03 37.12 36.72 36.97 78,017 +0.27(+0.73%)
Feb 05, 2020 37.53 37.53 36.59 36.70 79,334 -0.25(-0.67%)
Feb 04, 2020 36.83 37.15 36.71 36.95 111,857 +1.17(+3.27%)
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.