Skip to main content

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

31.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.37 46.56 46.07 46.25 153,745 +0.13(+0.28%)
Jun 29, 2020 45.87 46.21 45.40 46.12 149,188 +0.07(+0.15%)
Jun 26, 2020 46.45 46.48 45.60 46.05 150,591 -0.50(-1.06%)
Jun 25, 2020 46.07 46.61 45.84 46.54 157,130 +0.18(+0.38%)
Jun 24, 2020 46.73 47.08 45.82 46.37 288,178 -0.76(-1.62%)
Jun 23, 2020 47.05 47.42 46.96 47.13 500,956 +1.10(+2.39%)
Jun 22, 2020 45.86 46.03 45.53 46.03 279,662 +0.87(+1.93%)
Jun 19, 2020 45.48 45.69 45.00 45.16 281,488 +0.16(+0.35%)
Jun 18, 2020 45.00 45.31 44.87 45.00 392,998 +0.04(+0.10%)
Jun 17, 2020 44.67 45.13 44.60 44.96 264,545 +0.77(+1.74%)
Jun 16, 2020 44.92 44.92 43.59 44.19 188,437 +0.98(+2.27%)
Jun 15, 2020 41.78 43.43 41.78 43.21 301,143 +0.34(+0.79%)
Jun 12, 2020 42.86 43.06 42.06 42.87 151,601 +1.22(+2.92%)
Jun 11, 2020 42.30 42.80 41.58 41.65 167,465 -1.74(-4.02%)
Jun 10, 2020 42.92 43.54 42.79 43.40 220,092 +1.16(+2.74%)
Jun 09, 2020 41.88 42.37 41.82 42.24 149,680 -0.22(-0.51%)
Jun 08, 2020 42.52 42.61 41.95 42.46 116,918 -0.07(-0.16%)
Jun 05, 2020 42.25 42.64 42.17 42.52 151,702 +1.00(+2.41%)
Jun 04, 2020 41.58 42.01 41.27 41.52 217,957 -0.41(-0.97%)
Jun 03, 2020 41.58 42.05 41.48 41.93 221,451 +0.64(+1.56%)
Jun 02, 2020 40.74 41.32 40.60 41.29 175,750 +0.75(+1.86%)
Jun 01, 2020 40.10 40.53 39.96 40.53 96,332 +0.68(+1.71%)
May 29, 2020 38.86 39.93 38.73 39.85 129,482 +1.20(+3.10%)
May 28, 2020 39.06 39.20 38.53 38.65 236,677 -0.41(-1.04%)
May 27, 2020 39.54 39.54 38.40 39.06 201,017 -0.60(-1.52%)
May 26, 2020 39.90 40.05 39.61 39.66 122,162 +1.23(+3.19%)
May 22, 2020 38.53 38.56 38.05 38.44 251,996 -0.82(-2.09%)
May 21, 2020 39.28 39.42 38.81 39.26 271,826 -0.50(-1.27%)
May 20, 2020 40.12 40.36 39.25 39.76 149,012 +0.66(+1.70%)
May 19, 2020 39.43 39.82 39.10 39.10 203,263 -0.13(-0.33%)
May 18, 2020 38.56 39.37 38.50 39.23 149,922 +1.62(+4.32%)
May 15, 2020 37.22 37.69 37.01 37.60 140,289 -0.23(-0.60%)
May 14, 2020 37.11 37.85 36.73 37.83 86,244 +0.16(+0.42%)
May 13, 2020 38.10 38.35 37.28 37.67 150,767 +0.38(+1.01%)
May 12, 2020 37.79 38.22 37.30 37.30 165,434 +0.05(+0.13%)
May 11, 2020 37.32 37.51 37.23 37.25 511,008 +0.02(+0.05%)
May 08, 2020 36.71 37.23 36.64 37.23 175,438 +1.25(+3.47%)
May 07, 2020 35.76 36.03 35.65 35.98 68,647 +0.65(+1.85%)
May 06, 2020 35.41 35.74 35.28 35.33 209,186 +0.77(+2.23%)
May 05, 2020 34.55 34.88 34.43 34.55 74,937 +0.67(+1.99%)
May 04, 2020 33.61 33.97 33.55 33.88 55,788 +0.40(+1.18%)
May 01, 2020 33.85 34.02 33.28 33.48 97,263 -1.10(-3.18%)
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%)
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.