Indicators

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

34.43 -0.02 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.35	30.52	30.14	30.14	98,737	-0.12(-0.40%)
Feb 28, 2024	30.85	30.85	30.26	30.26	32,380	-0.75(-2.42%)
Feb 27, 2024	30.82	31.08	30.82	31.01	34,444	+0.29(+0.93%)
Feb 26, 2024	30.66	30.92	30.63	30.72	26,294	-0.17(-0.54%)
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%)

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.