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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.55	28.99	28.43	28.92	68,496	+0.26(+0.89%)
Nov 29, 2018	28.80	28.91	28.36	28.67	159,756	-0.57(-1.95%)
Nov 28, 2018	28.81	29.24	28.32	29.24	103,168	+0.89(+3.13%)
Nov 27, 2018	28.02	28.39	27.87	28.35	69,238	+0.15(+0.52%)
Nov 26, 2018	28.02	28.30	27.98	28.20	57,353	+0.90(+3.28%)
Nov 23, 2018	27.49	27.55	27.31	27.31	18,367	-0.44(-1.60%)
Nov 21, 2018		27.75	27.75	27.75	0	+0.88(+3.26%)
Nov 20, 2018	26.99	27.25	26.66	26.87	173,235	-0.85(-3.06%)
Nov 19, 2018	28.19	28.21	27.68	27.72	101,636	-0.73(-2.56%)
Nov 16, 2018	28.29	28.54	28.02	28.45	141,559	-0.10(-0.35%)
Nov 15, 2018	27.93	28.65	27.93	28.55	52,436	+0.84(+3.02%)
Nov 14, 2018	27.46	27.89	27.46	27.71	122,141	+0.66(+2.44%)
Nov 13, 2018	26.90	27.46	26.90	27.05	57,662	+0.44(+1.67%)
Nov 12, 2018	27.05	27.09	26.46	26.61	42,770	-0.63(-2.32%)
Nov 09, 2018	27.50	27.50	26.96	27.24	68,293	-0.89(-3.15%)
Nov 08, 2018	28.85	28.88	28.03	28.12	74,405	-1.37(-4.64%)
Nov 07, 2018	29.33	29.49	29.01	29.49	177,840	+0.68(+2.36%)
Nov 06, 2018	28.87	29.26	28.65	28.81	97,914	-0.18(-0.61%)
Nov 05, 2018	28.98	29.14	28.75	28.99	84,061	-0.10(-0.34%)
Nov 02, 2018	29.83	29.86	28.82	29.09	187,121	-0.08(-0.27%)
Nov 01, 2018	28.04	29.21	27.69	29.17	140,693	+1.71(+6.25%)
Oct 31, 2018	26.84	27.64	26.84	27.45	72,151	+1.24(+4.74%)
Oct 30, 2018	25.93	26.21	25.70	26.21	75,516	+0.37(+1.45%)
Oct 29, 2018	26.79	26.84	25.52	25.84	91,819	-0.81(-3.03%)
Oct 26, 2018	26.07	26.98	26.01	26.65	122,380	-0.25(-0.92%)
Oct 25, 2018	26.52	27.05	26.47	26.89	258,106	+0.60(+2.29%)
Oct 24, 2018	27.38	27.44	26.25	26.29	169,085	-1.38(-4.99%)
Oct 23, 2018	27.30	27.79	27.03	27.67	139,240	-0.52(-1.85%)
Oct 22, 2018	28.33	28.53	28.05	28.19	215,178	+0.75(+2.75%)
Oct 19, 2018	28.09	28.12	27.31	27.44	89,096	+0.02(+0.09%)
Oct 18, 2018	28.34	28.34	27.42	27.42	148,822	-1.29(-4.50%)
Oct 17, 2018	29.06	29.06	28.63	28.71	364,932	-0.48(-1.65%)
Oct 16, 2018	28.84	29.24	28.78	29.19	224,421	+0.61(+2.14%)
Oct 15, 2018	28.65	28.76	28.34	28.58	59,330	-0.59(-2.03%)
Oct 12, 2018	28.88	29.18	28.59	29.17	137,906	+1.35(+4.85%)
Oct 11, 2018	27.39	28.11	27.39	27.82	258,515	+0.08(+0.28%)
Oct 10, 2018	28.65	28.65	27.74	27.74	218,634	-1.25(-4.32%)
Oct 09, 2018	28.92	29.28	28.87	28.99	69,771	-0.33(-1.11%)
Oct 08, 2018	29.04	29.48	28.93	29.32	132,561	-0.20(-0.67%)
Oct 05, 2018	29.74	29.85	29.18	29.51	195,848	-0.22(-0.73%)
Oct 04, 2018	30.53	30.53	29.56	29.73	399,874	-1.11(-3.61%)
Oct 03, 2018	31.09	31.15	30.77	30.84	62,564	+0.03(+0.10%)
Oct 02, 2018	30.89	30.94	30.55	30.82	84,649	-0.57(-1.82%)
Oct 01, 2018	31.73	31.80	31.36	31.39	77,602	-0.20(-0.62%)
Sep 28, 2018	31.59	31.75	31.46	31.58	185,599	-0.30(-0.93%)
Sep 27, 2018	31.81	31.96	31.67	31.88	90,044	-0.06(-0.19%)
Sep 26, 2018	31.77	32.33	31.77	31.94	60,687	+0.26(+0.82%)
Sep 25, 2018	31.68	31.76	31.57	31.68	31,643	-0.01(-0.05%)
Sep 24, 2018	31.78	31.78	31.46	31.69	59,044	-0.43(-1.35%)
Sep 21, 2018	32.36	32.37	32.13	32.13	53,376	+0.18(+0.56%)
Sep 20, 2018	31.80	32.07	31.71	31.95	72,756	+0.42(+1.34%)
Sep 19, 2018	31.02	31.55	31.02	31.52	67,473	+0.64(+2.07%)
Sep 18, 2018	30.78	31.07	30.76	30.88	67,803	+0.13(+0.42%)
Sep 17, 2018	30.93	31.02	30.70	30.76	75,781	-0.47(-1.51%)
Sep 14, 2018	31.44	31.52	31.08	31.23	72,352	-0.18(-0.56%)
Sep 13, 2018	31.08	31.60	31.08	31.41	329,427	+0.92(+3.03%)
Sep 12, 2018	30.08	30.61	29.82	30.48	136,378	+0.30(+1.01%)
Sep 11, 2018	29.63	30.18	29.62	30.18	83,698	+0.19(+0.64%)
Sep 10, 2018	30.60	30.60	29.94	29.99	185,379	-0.69(-2.25%)
Sep 07, 2018	30.56	31.04	30.56	30.68	82,094	+0.05(+0.16%)
Sep 06, 2018	30.82	31.02	30.50	30.63	74,368	-0.10(-0.32%)
Sep 05, 2018	31.38	31.38	30.72	30.73	158,416	-1.11(-3.50%)