Skip to main content

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

37.89 -0.26 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 37.79 38.14 37.79 37.89 32,057 -0.26(-0.68%)
Dec 11, 2024 37.94 38.17 37.85 38.15 29,867 +0.16(+0.42%)
Dec 10, 2024 38.21 38.21 37.93 37.99 47,626 -0.87(-2.24%)
Dec 09, 2024 38.89 39.42 38.76 38.86 97,486 +1.18(+3.12%)
Dec 06, 2024 37.83 37.92 37.64 37.68 24,549 +0.17(+0.46%)
Dec 05, 2024 37.35 37.65 37.35 37.51 190,049 +0.09(+0.24%)
Dec 04, 2024 37.26 37.43 37.13 37.42 29,928 +0.16(+0.43%)
Dec 03, 2024 37.23 37.39 37.17 37.26 30,445 -0.13(-0.35%)
Dec 02, 2024 37.43 37.50 37.18 37.39 40,908 +0.06(+0.16%)
Nov 29, 2024 37.41 37.52 37.20 37.33 59,695 -0.51(-1.35%)
Nov 27, 2024 37.92 38.09 37.81 37.84 25,140 +0.46(+1.23%)
Nov 26, 2024 37.50 37.56 37.32 37.38 31,322 -0.02(-0.05%)
Nov 25, 2024 37.02 37.40 36.99 37.40 52,720 +0.44(+1.19%)
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 33,253 -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%)
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.