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

28.12 -1.01 (-3.47%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.32 25.32 24.42 24.62 23,592 -0.07(-0.28%)
Nov 29, 2016 24.47 24.77 24.47 24.69 8,816 +0.18(+0.72%)
Nov 28, 2016 24.63 24.63 24.51 24.51 1,424 +0.14(+0.57%)
Nov 25, 2016 24.43 24.43 24.37 24.37 4,042 +0.01(+0.06%)
Nov 23, 2016 24.36 24.36 24.36 0 -0.13(-0.53%)
Nov 22, 2016 24.57 24.57 24.38 24.49 5,885 +0.19(+0.78%)
Nov 21, 2016 24.35 24.38 24.19 24.30 12,190 +0.11(+0.47%)
Nov 18, 2016 24.23 24.37 24.15 24.19 2,931 -0.02(-0.08%)
Nov 17, 2016 24.18 24.27 24.16 24.21 5,041 +0.15(+0.61%)
Nov 16, 2016 23.85 24.11 23.85 24.06 3,315 +0.15(+0.63%)
Nov 15, 2016 23.77 24.02 23.77 23.91 6,832 +0.58(+2.49%)
Nov 14, 2016 23.77 23.77 23.17 23.33 11,813 -0.68(-2.85%)
Nov 11, 2016 24.00 24.10 23.62 24.01 30,549 -0.35(-1.43%)
Nov 10, 2016 25.02 25.17 24.36 24.36 17,502 -0.83(-3.29%)
Nov 09, 2016 24.80 25.37 24.80 25.19 14,615 -0.33(-1.30%)
Nov 08, 2016 25.47 25.57 25.39 25.52 642,448 -0.09(-0.34%)
Nov 07, 2016 25.21 25.73 25.21 25.61 228,664 +0.78(+3.13%)
Nov 04, 2016 24.86 25.03 24.81 24.83 12,272 -0.23(-0.92%)
Nov 03, 2016 25.18 25.27 25.05 25.06 30,192 -0.09(-0.36%)
Nov 02, 2016 25.64 25.65 25.12 25.15 37,500 -0.51(-1.99%)
Nov 01, 2016 26.03 26.03 25.62 25.66 75,641 -0.30(-1.16%)
Oct 31, 2016 26.31 26.31 25.95 25.96 13,830 -0.29(-1.10%)
Oct 28, 2016 26.31 26.48 26.20 26.25 7,651 -0.16(-0.60%)
Oct 27, 2016 26.67 26.67 26.41 26.41 7,377 -0.17(-0.65%)
Oct 26, 2016 26.73 26.73 26.55 26.58 16,405 -0.23(-0.86%)
Oct 25, 2016 26.93 26.93 26.81 26.81 8,309 -0.03(-0.11%)
Oct 24, 2016 26.81 26.90 26.81 26.84 5,552 +0.12(+0.45%)
Oct 21, 2016 26.56 26.73 26.56 26.72 3,393 -0.08(-0.30%)
Oct 20, 2016 26.80 26.82 26.62 26.80 7,194 +0.03(+0.11%)
Oct 19, 2016 26.75 26.81 26.71 26.77 9,477 +0.07(+0.26%)
Oct 18, 2016 26.69 26.78 26.69 26.70 9,710 +0.38(+1.44%)
Oct 17, 2016 26.37 26.42 26.32 26.32 23,408 -0.10(-0.38%)
Oct 14, 2016 26.53 26.82 26.42 26.42 40,783 +0.08(+0.30%)
Oct 13, 2016 26.42 26.42 25.96 26.34 28,432 -0.54(-2.00%)
Oct 12, 2016 26.92 27.06 26.75 26.88 17,566 -0.14(-0.53%)
Oct 11, 2016 27.45 27.45 26.87 27.02 325,687 -0.81(-2.91%)
Oct 10, 2016 27.34 27.90 27.34 27.83 66,558 +0.55(+2.02%)
Oct 07, 2016 27.63 27.63 27.16 27.28 28,410 -0.33(-1.18%)
Oct 06, 2016 27.61 27.75 27.48 27.61 91,126 -0.16(-0.57%)
Oct 05, 2016 27.66 27.82 27.66 27.76 14,688 +0.29(+1.07%)
Oct 04, 2016 27.36 27.98 27.33 27.47 155,797 +0.15(+0.55%)
Oct 03, 2016 27.22 27.34 27.20 27.32 143,261 +0.06(+0.23%)
Sep 30, 2016 27.31 27.34 27.18 27.26 3,480 -0.02(-0.08%)
Sep 29, 2016 27.38 27.50 27.21 27.28 24,995 -0.34(-1.22%)
Sep 28, 2016 27.61 27.62 27.31 27.62 3,213 +0.12(+0.43%)
Sep 27, 2016 27.30 27.55 27.30 27.50 6,089 +0.40(+1.47%)
Sep 26, 2016 27.22 27.22 27.01 27.10 21,378 -0.34(-1.25%)
Sep 23, 2016 27.53 27.60 27.43 27.45 17,269 -0.21(-0.77%)
Sep 22, 2016 27.47 27.69 27.47 27.66 17,515 +0.43(+1.58%)
Sep 21, 2016 26.80 27.23 26.80 27.23 9,376 +0.77(+2.91%)
Sep 20, 2016 26.66 26.66 26.46 26.46 5,960 -0.22(-0.82%)
Sep 19, 2016 26.75 26.87 26.54 26.68 4,615 +0.05(+0.19%)
Sep 16, 2016 26.63 26.65 26.56 26.63 9,538 -0.02(-0.08%)
Sep 15, 2016 26.38 26.65 26.38 26.65 5,758 +0.45(+1.74%)
Sep 14, 2016 26.14 26.39 26.14 26.20 8,907 +0.16(+0.60%)
Sep 13, 2016 26.14 26.19 25.92 26.04 4,076 -0.52(-1.96%)
Sep 12, 2016 25.78 26.60 25.78 26.56 2,828 +0.50(+1.92%)
Sep 09, 2016 26.44 26.46 26.05 26.06 12,956 -0.92(-3.41%)
Sep 08, 2016 27.01 27.11 26.95 26.98 7,085 -0.02(-0.07%)
Sep 07, 2016 27.23 27.23 26.94 27.00 7,991 -0.11(-0.39%)
Sep 06, 2016 26.88 27.18 26.88 27.11 16,036 +0.68(+2.55%)
Sep 02, 2016 26.54 26.43 26.43 26.43 3,300 +0.24(+0.92%)
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.