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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	36.94	36.98	36.73	36.96	36,069	-0.17(-0.46%)
Nov 21, 2024	37.03	37.24	36.85	37.13	26,908	-0.31(-0.83%)
Nov 20, 2024	37.46	37.46	37.27	37.44	41,256	+0.24(+0.65%)
Nov 19, 2024	36.97	37.25	36.97	37.20	58,367	-0.04(-0.10%)
Nov 18, 2024	36.90	37.24	36.86	37.24	27,237	+0.53(+1.44%)
Nov 15, 2024	36.90	36.94	36.54	36.71	50,062	-0.18(-0.49%)
Nov 14, 2024	37.15	37.15	36.74	36.89	44,878	-0.30(-0.81%)
Nov 13, 2024	37.57	37.71	37.16	37.19	38,552	-0.33(-0.88%)
Nov 12, 2024	37.56	38.07	37.43	37.52	49,090	-0.47(-1.24%)
Nov 11, 2024	37.73	38.06	37.72	37.99	46,592	+0.38(+1.01%)
Nov 08, 2024	38.04	38.13	37.39	37.61	186,451	-1.47(-3.76%)
Nov 07, 2024	39.11	39.28	38.90	39.08	69,230	+0.57(+1.48%)
Nov 06, 2024	38.21	38.64	37.95	38.51	61,864	-0.46(-1.18%)
Nov 05, 2024	38.88	39.04	38.75	38.97	34,459	+0.61(+1.59%)
Nov 04, 2024	38.45	38.73	38.34	38.36	42,274	+0.06(+0.16%)
Nov 01, 2024	38.70	38.70	38.23	38.30	31,577	+0.06(+0.16%)
Oct 31, 2024	38.38	38.38	38.06	38.24	37,210	-0.36(-0.93%)
Oct 30, 2024	38.49	38.69	38.30	38.60	52,918	-0.21(-0.54%)
Oct 29, 2024	39.18	39.27	38.81	38.81	32,603	-0.12(-0.31%)
Oct 28, 2024	38.43	39.12	38.43	38.93	60,859	+0.67(+1.75%)
Oct 25, 2024	38.68	38.68	38.26	38.26	88,960	-0.16(-0.42%)
Oct 24, 2024	38.41	38.49	38.24	38.42	49,261	-0.08(-0.21%)
Oct 23, 2024	38.90	39.06	38.39	38.50	28,732	-0.14(-0.36%)
Oct 22, 2024	38.48	38.89	38.48	38.64	46,338	+0.02(+0.05%)
Oct 21, 2024	38.51	38.68	38.36	38.62	49,037	-0.19(-0.49%)
Oct 18, 2024	38.96	39.09	38.74	38.81	43,996	+0.87(+2.29%)
Oct 17, 2024	38.20	38.22	37.88	37.94	57,613	-0.59(-1.53%)
Oct 16, 2024	38.42	38.81	38.42	38.53	49,166	+0.39(+1.02%)
Oct 15, 2024	39.05	39.05	38.10	38.14	89,916	-1.65(-4.15%)
Oct 14, 2024	39.68	40.19	39.53	39.79	87,332	-0.52(-1.29%)
Oct 11, 2024	39.37	40.39	39.37	40.31	71,877	+0.52(+1.31%)
Oct 10, 2024	39.58	40.10	39.25	39.79	113,056	-0.02(-0.05%)
Oct 09, 2024	39.10	39.91	39.10	39.81	94,338	-0.13(-0.33%)
Oct 08, 2024	39.56	40.01	39.46	39.94	83,363	-1.64(-3.94%)
Oct 07, 2024	41.51	41.67	40.91	41.58	99,174	+0.16(+0.39%)
Oct 04, 2024	41.27	41.42	41.03	41.42	77,721	+0.82(+2.02%)
Oct 03, 2024	40.13	40.87	40.13	40.60	70,549	-0.63(-1.53%)
Oct 02, 2024	41.38	41.38	40.59	41.23	168,137	+0.99(+2.46%)
Oct 01, 2024	39.48	40.34	39.25	40.24	146,711	+1.03(+2.63%)
Sep 30, 2024	40.00	40.13	39.11	39.21	107,645	-0.43(-1.08%)
Sep 27, 2024	39.60	39.82	39.40	39.64	97,382	+0.56(+1.43%)
Sep 26, 2024	38.99	39.43	38.63	39.08	95,033	+1.63(+4.37%)
Sep 25, 2024	37.28	37.59	37.22	37.45	79,358	-0.33(-0.89%)
Sep 24, 2024	37.11	37.88	37.09	37.78	44,179	+1.60(+4.42%)
Sep 23, 2024	35.95	36.35	35.95	36.18	46,581	+0.55(+1.54%)
Sep 20, 2024	35.66	35.90	35.50	35.63	22,158	+0.00(+0.00%)
Sep 19, 2024	35.01	35.72	35.01	35.63	57,395	+1.01(+2.92%)
Sep 18, 2024	34.73	34.86	34.50	34.62	24,267	+0.02(+0.06%)
Sep 17, 2024	34.65	34.74	34.53	34.60	23,651	+0.17(+0.49%)
Sep 16, 2024	34.46	34.55	34.33	34.43	52,144	+0.08(+0.23%)
Sep 13, 2024	34.30	34.41	34.25	34.35	20,509	-0.01(-0.03%)
Sep 12, 2024	34.03	34.36	34.03	34.36	11,247	+0.47(+1.39%)
Sep 11, 2024	33.35	33.90	33.31	33.89	16,697	+0.47(+1.41%)
Sep 10, 2024	33.54	33.54	33.18	33.42	34,522	-0.07(-0.21%)
Sep 09, 2024	33.38	33.58	33.33	33.49	16,312	+0.25(+0.75%)
Sep 06, 2024	33.75	33.75	33.08	33.24	16,311	-0.63(-1.86%)
Sep 05, 2024	33.73	33.89	33.73	33.87	18,057	+0.10(+0.30%)
Sep 04, 2024	33.77	33.90	33.77	33.77	17,496	-0.05(-0.16%)