Skip to main content

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

39.83 -0.48 (-1.19%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 39.37 40.39 39.37 40.31 71,877 +0.52(+1.31%)
Oct 10, 2024 39.58 40.10 39.25 39.79 113,056 -0.02(-0.05%)
Oct 09, 2024 39.10 39.91 39.10 39.81 94,338 -0.13(-0.33%)
Oct 08, 2024 39.56 40.01 39.46 39.94 83,363 -1.64(-3.94%)
Oct 07, 2024 41.51 41.67 40.91 41.58 99,174 +0.16(+0.39%)
Oct 04, 2024 41.27 41.42 41.03 41.42 77,721 +0.82(+2.02%)
Oct 03, 2024 40.13 40.87 40.13 40.60 70,549 -0.63(-1.53%)
Oct 02, 2024 41.38 41.38 40.59 41.23 168,137 +0.99(+2.46%)
Oct 01, 2024 39.48 40.34 39.25 40.24 146,711 +1.03(+2.63%)
Sep 30, 2024 40.00 40.13 39.11 39.21 107,645 -0.43(-1.08%)
Sep 27, 2024 39.60 39.82 39.40 39.64 97,382 +0.56(+1.43%)
Sep 26, 2024 38.99 39.43 38.63 39.08 95,033 +1.63(+4.37%)
Sep 25, 2024 37.28 37.59 37.22 37.45 79,358 -0.33(-0.89%)
Sep 24, 2024 37.11 37.88 37.09 37.78 44,179 +1.60(+4.42%)
Sep 23, 2024 35.95 36.35 35.95 36.18 46,581 +0.55(+1.54%)
Sep 20, 2024 35.66 35.90 35.50 35.63 22,158 +0.00(+0.00%)
Sep 19, 2024 35.01 35.72 35.01 35.63 57,395 +1.01(+2.92%)
Sep 18, 2024 34.73 34.86 34.50 34.62 24,267 +0.02(+0.06%)
Sep 17, 2024 34.65 34.74 34.53 34.60 23,651 +0.17(+0.49%)
Sep 16, 2024 34.46 34.55 34.33 34.43 52,144 +0.08(+0.23%)
Sep 13, 2024 34.30 34.41 34.25 34.35 20,509 -0.01(-0.03%)
Sep 12, 2024 34.03 34.36 34.03 34.36 11,247 +0.47(+1.39%)
Sep 11, 2024 33.35 33.90 33.31 33.89 16,697 +0.47(+1.41%)
Sep 10, 2024 33.54 33.54 33.18 33.42 34,522 -0.07(-0.21%)
Sep 09, 2024 33.38 33.58 33.33 33.49 16,312 +0.25(+0.75%)
Sep 06, 2024 33.75 33.75 33.08 33.24 16,311 -0.63(-1.86%)
Sep 05, 2024 33.73 33.89 33.73 33.87 18,057 +0.10(+0.30%)
Sep 04, 2024 33.77 33.90 33.77 33.77 17,496 -0.05(-0.16%)
Sep 03, 2024 34.00 34.01 33.79 33.82 20,291 -0.44(-1.27%)
Aug 30, 2024 34.08 34.26 33.97 34.26 22,050 +0.49(+1.45%)
Aug 29, 2024 33.73 33.87 33.69 33.77 25,696 +0.50(+1.50%)
Aug 28, 2024 33.72 33.82 33.23 33.27 38,355 -0.64(-1.89%)
Aug 27, 2024 33.98 34.07 33.89 33.91 43,476 -0.07(-0.21%)
Aug 26, 2024 34.03 34.12 33.82 33.98 55,469 -0.73(-2.10%)
Aug 23, 2024 34.56 34.74 34.48 34.71 18,899 +0.33(+0.96%)
Aug 22, 2024 34.80 34.81 34.32 34.38 50,668 -0.35(-1.01%)
Aug 21, 2024 34.38 34.84 34.38 34.73 120,688 +0.33(+0.96%)
Aug 20, 2024 34.88 34.88 34.36 34.40 26,451 -0.65(-1.85%)
Aug 19, 2024 34.58 35.11 34.58 35.05 22,144 +0.49(+1.42%)
Aug 16, 2024 34.40 34.75 34.39 34.56 59,233 +0.52(+1.53%)
Aug 15, 2024 33.79 34.15 33.79 34.04 31,447 +0.65(+1.95%)
Aug 14, 2024 33.61 33.63 33.24 33.39 22,241 -0.20(-0.60%)
Aug 13, 2024 33.44 33.64 33.37 33.59 22,799 +0.36(+1.08%)
Aug 12, 2024 33.10 33.33 33.09 33.23 29,040 +0.23(+0.70%)
Aug 09, 2024 32.88 33.12 32.88 33.00 35,272 +0.06(+0.18%)
Aug 08, 2024 32.41 33.00 32.41 32.94 46,802 +0.85(+2.65%)
Aug 07, 2024 32.31 32.54 32.05 32.09 44,558 +0.25(+0.79%)
Aug 06, 2024 31.37 32.13 31.37 31.84 38,211 +0.19(+0.60%)
Aug 05, 2024 30.59 31.82 30.58 31.65 89,589 -0.35(-1.09%)
Aug 02, 2024 32.02 32.06 31.73 32.00 41,094 -0.09(-0.28%)
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.