Indicators

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

33.00 +0.47 (+1.44%)

Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.03	60.10	58.87	59.58	512,969	-1.40(-2.29%)
Nov 27, 2020	60.40	60.98	60.25	60.98	177,155	+1.49(+2.50%)
Nov 25, 2020	59.14	59.53	59.13	59.49	288,356	-0.48(-0.79%)
Nov 24, 2020	59.78	59.97	59.29	59.97	393,556	+0.88(+1.49%)
Nov 23, 2020	59.78	59.90	58.78	59.09	262,141	-0.38(-0.63%)
Nov 20, 2020	58.68	59.56	58.68	59.47	200,587	+1.29(+2.21%)
Nov 19, 2020	57.12	58.23	57.10	58.18	236,762	+0.87(+1.52%)
Nov 18, 2020	57.88	57.88	57.19	57.31	266,168	-0.50(-0.86%)
Nov 17, 2020	57.93	58.08	57.66	57.80	270,734	-0.73(-1.25%)
Nov 16, 2020	58.96	59.06	58.19	58.53	365,642	-0.39(-0.66%)
Nov 13, 2020	58.65	59.15	58.15	58.92	333,099	+1.68(+2.94%)
Nov 12, 2020	57.98	58.45	57.15	57.24	430,559	+0.97(+1.72%)
Nov 11, 2020	54.82	56.44	54.55	56.27	531,440	+0.55(+1.00%)
Nov 10, 2020	57.04	57.09	55.13	55.71	609,172	-3.10(-5.27%)
Nov 09, 2020	61.20	61.24	58.74	58.81	559,442	-1.82(-3.00%)
Nov 06, 2020	59.97	60.73	59.58	60.63	473,995	+0.57(+0.96%)
Nov 05, 2020	59.99	60.21	59.07	60.06	436,755	+1.54(+2.64%)
Nov 04, 2020	56.82	58.62	56.72	58.51	520,117	+3.80(+6.95%)
Nov 03, 2020	54.48	54.98	53.98	54.71	254,006	-0.21(-0.38%)

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.