Skip to main content

EMQQ The Emerging Markets Internet ETF (NY:EMQQ)

43.02 -0.05 (-0.12%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 42.80 43.12 42.64 43.07 32,323 -0.19(-0.43%)
Aug 29, 2025 43.07 43.31 43.01 43.26 21,259 +0.13(+0.30%)
Aug 28, 2025 42.74 43.16 42.60 43.12 24,744 +0.26(+0.61%)
Aug 27, 2025 42.72 42.86 42.59 42.86 18,959 -0.57(-1.32%)
Aug 26, 2025 43.65 43.68 43.30 43.44 24,587 -0.21(-0.49%)
Aug 25, 2025 43.69 43.98 43.61 43.65 46,768 +0.19(+0.44%)
Aug 22, 2025 42.99 43.60 42.89 43.46 31,551 +0.88(+2.08%)
Aug 21, 2025 42.37 42.60 42.36 42.58 14,369 -0.02(-0.04%)
Aug 20, 2025 42.70 42.70 42.34 42.59 7,323 -0.02(-0.05%)
Aug 19, 2025 42.70 42.87 42.55 42.61 39,841 -0.13(-0.30%)
Aug 18, 2025 42.75 42.77 42.57 42.74 31,495 +0.38(+0.90%)
Aug 15, 2025 42.35 42.73 42.35 42.36 33,412 +0.34(+0.81%)
Aug 14, 2025 42.09 42.25 41.93 42.02 11,414 -0.62(-1.45%)
Aug 13, 2025 42.68 42.83 42.51 42.64 29,283 +0.74(+1.77%)
Aug 12, 2025 41.11 41.90 41.11 41.90 17,459 +1.05(+2.57%)
Aug 11, 2025 41.18 41.18 40.77 40.85 22,026 -0.31(-0.75%)
Aug 08, 2025 41.10 41.16 40.98 41.16 19,763 -0.13(-0.31%)
Aug 07, 2025 41.28 41.50 41.16 41.29 17,929 +0.36(+0.89%)
Aug 06, 2025 41.04 41.04 40.70 40.93 8,416 -0.01(-0.02%)
Aug 05, 2025 40.91 41.05 40.85 40.93 6,697 -0.02(-0.04%)
Aug 04, 2025 40.90 40.97 40.74 40.95 15,746 +0.67(+1.66%)
Aug 01, 2025 40.41 40.42 40.13 40.28 15,694 -0.54(-1.32%)
Jul 31, 2025 41.05 41.12 40.81 40.82 85,983 -0.10(-0.24%)
Jul 30, 2025 41.50 41.50 40.88 40.92 14,394 -0.60(-1.46%)
Jul 29, 2025 41.85 41.88 41.44 41.52 21,744 -0.19(-0.44%)
Jul 28, 2025 41.95 42.02 41.52 41.71 50,224 -0.30(-0.72%)
Jul 25, 2025 41.91 42.03 41.87 42.01 14,154 -0.26(-0.61%)
Jul 24, 2025 42.57 42.61 42.22 42.27 10,736 -0.50(-1.17%)
Jul 23, 2025 42.56 42.78 42.56 42.77 42,677 +0.66(+1.57%)
Jul 22, 2025 41.92 42.23 41.75 42.11 43,539 +0.29(+0.69%)
Jul 21, 2025 41.91 42.02 41.73 41.82 27,605 +0.07(+0.17%)
Jul 18, 2025 41.90 42.20 41.75 41.75 58,731 +0.05(+0.12%)
Jul 17, 2025 41.27 41.71 41.27 41.70 28,790 +0.28(+0.68%)
Jul 16, 2025 41.28 41.45 41.06 41.42 10,506 +0.01(+0.03%)
Jul 15, 2025 41.22 41.48 41.13 41.41 23,290 +0.81(+1.99%)
Jul 14, 2025 40.54 40.65 40.51 40.60 17,279 +0.10(+0.24%)
Jul 11, 2025 40.66 40.74 40.50 40.50 11,789 -0.40(-0.98%)
Jul 10, 2025 41.02 41.06 40.61 40.90 29,082 -0.16(-0.40%)
Jul 09, 2025 41.09 41.14 40.85 41.06 21,878 -0.18(-0.43%)
Jul 08, 2025 41.31 41.44 41.19 41.24 16,257 +0.40(+0.98%)
Jul 07, 2025 40.78 41.17 40.78 40.84 14,416 -0.05(-0.11%)
Jul 03, 2025 40.81 40.92 40.81 40.89 10,579 -0.10(-0.25%)
Jul 02, 2025 40.97 41.12 40.84 40.99 28,757 -0.44(-1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.