Skip to main content

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

37.60 -0.39 (-1.03%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 37.73 38.06 37.72 37.99 46,592 +0.38(+1.01%)
Nov 08, 2024 38.04 38.13 37.39 37.61 186,451 -1.47(-3.76%)
Nov 07, 2024 39.11 39.28 38.90 39.08 69,230 +0.57(+1.48%)
Nov 06, 2024 38.21 38.64 37.95 38.51 61,864 -0.46(-1.18%)
Nov 05, 2024 38.88 39.04 38.75 38.97 34,459 +0.61(+1.59%)
Nov 04, 2024 38.45 38.73 38.34 38.36 42,274 +0.06(+0.16%)
Nov 01, 2024 38.70 38.70 38.23 38.30 31,577 +0.06(+0.16%)
Oct 31, 2024 38.38 38.38 38.06 38.24 37,210 -0.36(-0.93%)
Oct 30, 2024 38.49 38.69 38.30 38.60 52,918 -0.21(-0.54%)
Oct 29, 2024 39.18 39.27 38.81 38.81 32,603 -0.12(-0.31%)
Oct 28, 2024 38.43 39.12 38.43 38.93 60,859 +0.67(+1.75%)
Oct 25, 2024 38.68 38.68 38.26 38.26 88,960 -0.16(-0.42%)
Oct 24, 2024 38.41 38.49 38.24 38.42 49,261 -0.08(-0.21%)
Oct 23, 2024 38.90 39.06 38.39 38.50 28,732 -0.14(-0.36%)
Oct 22, 2024 38.48 38.89 38.48 38.64 46,338 +0.02(+0.05%)
Oct 21, 2024 38.51 38.68 38.36 38.62 49,037 -0.19(-0.49%)
Oct 18, 2024 38.96 39.09 38.74 38.81 43,996 +0.87(+2.29%)
Oct 17, 2024 38.20 38.22 37.88 37.94 57,613 -0.59(-1.53%)
Oct 16, 2024 38.42 38.81 38.42 38.53 49,166 +0.39(+1.02%)
Oct 15, 2024 39.05 39.05 38.10 38.14 89,916 -1.65(-4.15%)
Oct 14, 2024 39.68 40.19 39.53 39.79 87,332 -0.52(-1.29%)
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%)
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.