Skip to main content

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

31.14 -0.10 (-0.32%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 30.96 31.22 30.85 31.14 119,444 -0.10(-0.32%)
Nov 30, 2023 31.06 31.28 30.78 31.24 61,522 +0.26(+0.84%)
Nov 29, 2023 30.91 31.31 30.91 30.98 90,984 -0.30(-0.96%)
Nov 28, 2023 31.00 31.37 30.94 31.28 85,487 +0.50(+1.62%)
Nov 27, 2023 30.75 30.88 30.67 30.78 57,058 -0.15(-0.48%)
Nov 24, 2023 30.58 30.95 30.58 30.93 54,667 +0.17(+0.55%)
Nov 22, 2023 30.72 30.87 30.63 30.76 53,543 +0.19(+0.62%)
Nov 21, 2023 30.52 30.82 30.41 30.57 56,997 -0.33(-1.07%)
Nov 20, 2023 30.43 30.91 30.43 30.90 76,621 +0.66(+2.18%)
Nov 17, 2023 30.09 30.39 30.09 30.24 38,777 -0.03(-0.10%)
Nov 16, 2023 30.09 30.43 29.92 30.27 69,904 -0.69(-2.23%)
Nov 15, 2023 30.76 31.28 30.76 30.96 52,367 +0.65(+2.14%)
Nov 14, 2023 30.12 30.39 30.03 30.31 117,273 +0.56(+1.88%)
Nov 13, 2023 29.66 29.94 29.51 29.75 32,384 +0.17(+0.57%)
Nov 10, 2023 29.24 29.62 29.24 29.58 44,586 +0.14(+0.48%)
Nov 09, 2023 29.79 29.93 29.38 29.44 48,009 -0.38(-1.27%)
Nov 08, 2023 29.76 29.96 29.69 29.82 91,105 -0.16(-0.53%)
Nov 07, 2023 29.83 30.07 29.64 29.98 29,192 +0.07(+0.23%)
Nov 06, 2023 30.17 30.29 29.88 29.91 61,416 +0.09(+0.30%)
Nov 03, 2023 29.26 29.89 29.26 29.82 73,835 +1.10(+3.83%)
Nov 02, 2023 28.77 28.82 28.57 28.72 38,377 +0.32(+1.13%)
Nov 01, 2023 28.07 28.41 27.99 28.40 59,988 +0.17(+0.60%)
Oct 31, 2023 28.25 28.32 27.84 28.23 38,108 -0.29(-1.02%)
Oct 30, 2023 28.82 28.87 28.48 28.52 31,894 +0.21(+0.74%)
Oct 27, 2023 28.68 28.81 28.30 28.31 26,157 +0.10(+0.35%)
Oct 26, 2023 28.24 28.46 28.12 28.21 30,761 -0.09(-0.32%)
Oct 25, 2023 28.44 28.55 28.23 28.30 62,546 -0.60(-2.08%)
Oct 24, 2023 28.26 29.10 28.26 28.90 28,758 +0.81(+2.88%)
Oct 23, 2023 27.76 28.24 27.60 28.09 28,166 +0.11(+0.39%)
Oct 20, 2023 28.02 28.17 27.90 27.98 51,813 -0.39(-1.37%)
Oct 19, 2023 28.45 28.60 28.35 28.37 33,705 -0.34(-1.18%)
Oct 18, 2023 28.89 29.00 28.63 28.71 56,464 -0.57(-1.95%)
Oct 17, 2023 29.05 29.41 28.96 29.28 45,402 -0.25(-0.85%)
Oct 16, 2023 29.25 29.72 29.16 29.53 78,393 +0.19(+0.65%)
Oct 13, 2023 29.33 29.61 29.29 29.34 98,413 -0.35(-1.18%)
Oct 12, 2023 30.38 30.38 29.55 29.69 18,952 -0.62(-2.05%)
Oct 11, 2023 30.34 30.54 30.18 30.31 22,574 +0.16(+0.54%)
Oct 10, 2023 29.66 30.22 29.66 30.15 49,345 +0.75(+2.54%)
Oct 09, 2023 29.10 29.45 29.05 29.40 36,381 -0.07(-0.24%)
Oct 06, 2023 28.65 29.61 28.65 29.47 107,353 +0.82(+2.86%)
Oct 05, 2023 28.53 28.71 28.34 28.65 35,265 +0.02(+0.07%)
Oct 04, 2023 28.65 28.66 28.45 28.63 94,847 -0.12(-0.42%)
Oct 03, 2023 28.81 29.05 28.68 28.75 43,071 -0.52(-1.78%)
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.