Indicators

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

37.61 -1.47 (-3.76%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.