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 (%)
Apr 29, 2022	31.65	31.87	30.60	30.69	211,345	+1.22(+4.14%)
Apr 28, 2022	29.33	29.60	28.75	29.47	91,425	+0.28(+0.96%)
Apr 27, 2022	28.77	29.60	28.77	29.19	239,213	+0.75(+2.64%)
Apr 26, 2022	29.06	29.06	28.42	28.44	137,584	-0.76(-2.60%)
Apr 25, 2022	28.24	29.20	28.24	29.20	155,285	+0.24(+0.83%)
Apr 22, 2022	29.39	30.07	28.94	28.96	111,513	-0.02(-0.07%)
Apr 21, 2022	30.26	30.45	28.87	28.98	182,033	-1.27(-4.20%)
Apr 20, 2022	31.19	31.19	30.21	30.25	98,448	-0.92(-2.95%)
Apr 19, 2022	30.61	31.24	30.36	31.17	146,625	+0.28(+0.91%)
Apr 18, 2022	30.88	31.10	30.43	30.89	137,211	-0.43(-1.37%)
Apr 14, 2022	32.01	32.07	31.31	31.32	157,124	-1.10(-3.39%)
Apr 13, 2022	31.82	32.55	31.64	32.42	165,875	+0.78(+2.47%)
Apr 12, 2022	32.53	32.64	31.60	31.64	152,646	-0.49(-1.53%)
Apr 11, 2022	32.20	32.71	31.84	32.13	210,547	-0.33(-1.02%)
Apr 08, 2022	32.61	32.93	32.38	32.46	123,087	-0.25(-0.76%)
Apr 07, 2022	33.14	33.24	32.29	32.71	236,114	-0.76(-2.27%)
Apr 06, 2022	33.75	33.77	33.02	33.47	181,876	-1.03(-2.99%)
Apr 05, 2022	35.48	35.48	34.33	34.50	111,595	-1.27(-3.55%)
Apr 04, 2022	35.22	35.94	34.97	35.77	403,900	+1.72(+5.05%)

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.