Indicators

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

39.64 +0.56 (+1.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.86	40.80		40.79	280,140	+2.98(+7.88%)
Jan 28, 2022	37.36	37.84	36.67	37.81	277,275	+0.49(+1.31%)
Jan 27, 2022	38.19	38.32	37.26	37.32	224,101	-1.01(-2.64%)
Jan 26, 2022	40.00	40.00	38.18	38.33	235,460	-0.97(-2.47%)
Jan 25, 2022	39.07	39.78	38.82	39.30	360,774	-0.35(-0.88%)
Jan 24, 2022	39.45	39.68	37.96	39.65	381,937	-0.94(-2.32%)
Jan 21, 2022	41.95	42.05	40.43	40.59	488,529	-1.47(-3.50%)
Jan 20, 2022	42.77	43.32	42.02	42.06	650,798	+1.13(+2.76%)
Jan 19, 2022	41.04	41.40	40.70	40.93	287,884	+0.25(+0.61%)
Jan 18, 2022	40.55	41.35	40.32	40.68	282,727	-1.09(-2.61%)
Jan 14, 2022				41.77	0	+0.16(+0.38%)
Jan 13, 2022	43.07	43.07	41.50	41.61	252,434	-2.01(-4.61%)
Jan 12, 2022	43.90	44.20	43.12	43.62	408,537	+0.98(+2.30%)
Jan 11, 2022	41.18	42.69	40.94	42.64	228,067	+1.86(+4.56%)
Jan 10, 2022	40.86	41.00	40.00	40.78	256,554	-0.18(-0.44%)
Jan 07, 2022	40.94	41.56	40.67	40.96	232,601	+0.49(+1.21%)
Jan 06, 2022	40.00	40.84	39.33	40.47	218,473	+0.76(+1.91%)
Jan 05, 2022	40.44	41.16	39.66	39.71	267,338	-1.58(-3.83%)
Jan 04, 2022	42.47	42.47	40.94	41.29	265,029	-1.57(-3.66%)

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.