Skip to main content

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

30.89 -0.11 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 31.07 31.15 30.74 30.89 83,820 -0.11(-0.35%)
Feb 22, 2024 30.86 31.09 30.76 31.00 79,228 +0.51(+1.67%)
Feb 21, 2024 30.56 30.84 30.41 30.49 45,990 +0.20(+0.66%)
Feb 20, 2024 30.67 30.67 30.15 30.29 31,835 -0.33(-1.08%)
Feb 16, 2024 30.76 30.88 30.62 30.62 47,466 +0.10(+0.33%)
Feb 15, 2024 30.21 30.52 30.21 30.52 25,520 +0.29(+0.96%)
Feb 14, 2024 29.98 30.25 29.98 30.23 78,199 +0.73(+2.47%)
Feb 13, 2024 29.58 29.84 29.36 29.50 69,209 -0.66(-2.19%)
Feb 12, 2024 29.87 30.52 29.81 30.16 47,781 +0.22(+0.73%)
Feb 09, 2024 29.59 29.98 29.52 29.94 121,890 +0.47(+1.59%)
Feb 08, 2024 29.58 29.67 29.42 29.47 166,741 -0.45(-1.50%)
Feb 07, 2024 29.72 29.94 29.67 29.92 38,152 -0.17(-0.56%)
Feb 06, 2024 29.91 30.14 29.73 30.09 56,345 +0.86(+2.94%)
Feb 05, 2024 29.04 29.33 29.03 29.23 65,506 +0.08(+0.27%)
Feb 02, 2024 29.00 29.23 29.00 29.15 39,248 -0.04(-0.14%)
Feb 01, 2024 29.72 29.72 28.99 29.19 45,930 +0.36(+1.25%)
Jan 31, 2024 28.75 29.24 28.75 28.83 42,608 -0.18(-0.62%)
Jan 30, 2024 29.05 29.17 28.96 29.01 57,850 -0.61(-2.06%)
Jan 29, 2024 29.91 29.91 29.43 29.62 61,902 -0.29(-0.97%)
Jan 26, 2024 29.70 30.03 29.68 29.91 37,609 +0.01(+0.03%)
Jan 25, 2024 30.06 30.10 29.81 29.90 189,081 -0.10(-0.33%)
Jan 24, 2024 30.17 30.30 29.98 30.00 50,942 +0.56(+1.90%)
Jan 23, 2024 29.33 29.58 29.30 29.44 77,332 +0.65(+2.26%)
Jan 22, 2024 28.53 28.91 28.50 28.79 62,408 -0.43(-1.47%)
Jan 19, 2024 28.80 29.27 28.64 29.22 49,890 +0.24(+0.83%)
Jan 18, 2024 29.02 29.13 28.87 28.98 37,348 +0.09(+0.31%)
Jan 17, 2024 28.68 28.92 28.59 28.89 109,584 -0.57(-1.93%)
Jan 16, 2024 29.72 29.79 29.42 29.46 114,213 -0.92(-3.03%)
Jan 12, 2024 30.50 30.70 30.37 30.38 43,075 -0.01(-0.03%)
Jan 11, 2024 30.38 30.51 30.11 30.39 27,071 +0.46(+1.54%)
Jan 10, 2024 29.89 30.05 29.86 29.93 37,201 +0.09(+0.30%)
Jan 09, 2024 29.66 29.92 29.66 29.84 128,302 -0.40(-1.32%)
Jan 08, 2024 29.71 30.26 29.71 30.24 61,091 +0.08(+0.27%)
Jan 05, 2024 30.24 30.45 30.13 30.16 47,992 -0.13(-0.43%)
Jan 04, 2024 30.20 30.55 30.20 30.29 44,134 -0.13(-0.43%)
Jan 03, 2024 29.97 30.43 29.91 30.42 59,922 +0.23(+0.76%)
Jan 02, 2024 30.40 30.42 30.09 30.19 73,769 -0.62(-2.01%)
Dec 29, 2023 30.70 31.01 30.70 30.81 59,598 +0.11(+0.36%)
Dec 28, 2023 30.62 30.90 30.62 30.70 168,419 +0.42(+1.39%)
Dec 27, 2023 30.14 30.40 30.14 30.28 149,887 +0.08(+0.26%)
Dec 26, 2023 30.19 30.42 30.12 30.20 106,502 +0.10(+0.35%)
Dec 22, 2023 29.77 30.20 29.77 30.10 253,144 -0.99(-3.19%)
Dec 21, 2023 30.72 31.09 30.61 31.09 79,055 +0.84(+2.79%)
Dec 20, 2023 30.66 30.85 30.23 30.24 92,073 -0.88(-2.84%)
Dec 19, 2023 30.75 31.24 30.75 31.13 105,935 +0.38(+1.23%)
Dec 18, 2023 30.63 30.75 30.58 30.75 64,991 -0.18(-0.58%)
Dec 15, 2023 31.01 31.32 30.93 30.93 95,124 -0.08(-0.26%)
Dec 14, 2023 30.74 31.06 30.73 31.01 150,993 +0.42(+1.36%)
Dec 13, 2023 30.28 30.62 30.02 30.59 116,052 +0.04(+0.13%)
Dec 12, 2023 30.30 30.55 30.17 30.55 607,099 +0.21(+0.69%)
Dec 11, 2023 29.94 30.39 29.90 30.34 713,270 +0.17(+0.56%)
Dec 08, 2023 30.20 30.33 30.10 30.17 53,513 -0.19(-0.62%)
Dec 07, 2023 30.31 30.42 30.20 30.36 94,222 +0.17(+0.56%)
Dec 06, 2023 30.48 30.58 30.18 30.19 57,160 -0.05(-0.16%)
Dec 05, 2023 29.95 30.27 29.83 30.24 101,290 -0.10(-0.33%)
Dec 04, 2023 30.48 30.60 30.27 30.34 113,139 -0.55(-1.77%)
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.