Skip to main content

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

33.07 -0.35 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 33.13 33.16 33.02 33.07 56,227 -0.35(-1.05%)
Jul 18, 2024 33.75 33.91 33.39 33.42 45,931 -0.35(-1.04%)
Jul 17, 2024 33.96 34.00 33.68 33.77 41,765 -0.49(-1.43%)
Jul 16, 2024 34.24 34.34 34.14 34.26 54,948 -0.13(-0.38%)
Jul 15, 2024 34.63 34.63 34.39 34.39 58,620 -0.66(-1.88%)
Jul 12, 2024 34.97 35.20 34.96 35.05 32,107 +0.54(+1.56%)
Jul 11, 2024 34.67 34.72 34.45 34.51 43,793 +0.34(+1.00%)
Jul 10, 2024 34.29 34.29 34.09 34.17 37,231 +0.03(+0.09%)
Jul 09, 2024 33.66 34.20 33.66 34.14 39,677 +0.41(+1.22%)
Jul 08, 2024 33.61 33.82 33.58 33.73 17,692 -0.06(-0.18%)
Jul 05, 2024 33.57 33.83 33.40 33.79 18,252 +0.00(+0.00%)
Jul 03, 2024 33.33 33.80 33.33 33.79 80,774 +0.68(+2.05%)
Jul 02, 2024 32.87 33.15 32.80 33.11 24,801 +0.08(+0.24%)
Jul 01, 2024 33.22 33.33 32.92 33.03 25,688 -0.16(-0.48%)
Jun 28, 2024 33.45 33.48 33.15 33.19 43,875 -0.19(-0.57%)
Jun 27, 2024 33.60 33.63 33.35 33.38 35,252 -0.33(-0.98%)
Jun 26, 2024 33.56 33.79 33.56 33.71 15,551 +0.18(+0.52%)
Jun 25, 2024 33.32 33.57 33.32 33.53 16,208 -0.03(-0.07%)
Jun 24, 2024 33.71 33.93 33.54 33.56 109,128 -0.03(-0.09%)
Jun 21, 2024 33.60 33.67 33.43 33.59 110,010 -0.19(-0.56%)
Jun 20, 2024 33.93 33.93 33.58 33.78 23,683 -0.06(-0.18%)
Jun 18, 2024 33.84 33.98 33.62 33.84 89,138 -0.09(-0.27%)
Jun 17, 2024 33.84 34.00 33.78 33.93 41,898 +0.18(+0.53%)
Jun 14, 2024 33.91 33.91 33.61 33.75 87,319 -0.30(-0.88%)
Jun 13, 2024 34.18 34.38 33.89 34.05 68,144 -0.02(-0.06%)
Jun 12, 2024 34.09 34.24 34.01 34.07 44,608 +0.20(+0.59%)
Jun 11, 2024 33.97 34.03 33.76 33.87 24,738 -0.12(-0.35%)
Jun 10, 2024 33.66 34.07 33.66 33.99 33,600 +0.19(+0.56%)
Jun 07, 2024 33.90 34.07 33.77 33.80 47,105 -0.62(-1.80%)
Jun 06, 2024 34.13 34.43 34.13 34.42 81,244 +0.30(+0.88%)
Jun 05, 2024 33.95 34.19 33.89 34.12 44,733 +0.40(+1.19%)
Jun 04, 2024 34.00 34.00 33.53 33.72 62,945 -0.60(-1.75%)
Jun 03, 2024 34.27 34.32 33.81 34.32 482,440 +0.49(+1.45%)
May 31, 2024 33.67 33.85 33.50 33.83 38,240 -0.40(-1.17%)
May 30, 2024 33.92 34.33 33.84 34.23 132,592 +0.08(+0.24%)
May 29, 2024 34.04 34.24 34.02 34.15 36,601 -0.55(-1.59%)
May 28, 2024 34.78 34.92 34.49 34.70 40,913 -0.16(-0.46%)
May 24, 2024 34.92 35.10 34.83 34.86 41,768 -0.02(-0.04%)
May 23, 2024 35.38 35.44 34.80 34.88 42,007 -0.42(-1.20%)
May 22, 2024 35.64 35.80 35.24 35.30 103,756 -0.44(-1.23%)
May 21, 2024 35.68 35.91 35.62 35.74 90,808 -0.53(-1.46%)
May 20, 2024 36.29 36.40 36.16 36.27 41,200 -0.14(-0.38%)
May 17, 2024 36.29 36.66 36.15 36.41 46,714 +0.21(+0.58%)
May 16, 2024 35.66 36.31 35.66 36.20 110,165 +0.68(+1.91%)
May 15, 2024 35.38 35.54 35.14 35.52 72,456 +0.42(+1.20%)
May 14, 2024 34.94 35.22 34.94 35.10 67,452 -0.01(-0.03%)
May 13, 2024 34.75 35.22 34.71 35.11 68,166 +0.68(+1.98%)
May 10, 2024 34.61 34.71 34.36 34.43 23,403 -0.02(-0.06%)
May 09, 2024 34.51 34.59 34.32 34.45 23,644 +0.18(+0.53%)
May 08, 2024 33.85 34.27 33.85 34.27 57,576 -0.12(-0.36%)
May 07, 2024 34.40 34.50 34.31 34.39 35,622 -0.53(-1.52%)
May 06, 2024 35.16 35.16 34.85 34.92 27,843 -0.11(-0.30%)
May 03, 2024 34.84 35.03 34.67 35.03 70,477 +0.61(+1.77%)
May 02, 2024 33.49 34.58 33.49 34.42 79,232 +1.78(+5.45%)
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.