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

47.00 USD -0.25 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 47.49 47.49 46.57 47.00 228,370 -0.25(-0.53%)
Nov 26, 2021 47.45 47.60 46.71 47.25 174,967 -1.54(-3.16%)
Nov 24, 2021 48.22 48.82 47.99 48.79 214,102 +0.35(+0.72%)
Nov 23, 2021 48.75 49.24 48.10 48.44 299,021 -0.41(-0.84%)
Nov 22, 2021 50.02 50.15 48.50 48.85 313,661 -1.55(-3.08%)
Nov 19, 2021 50.95 51.19 50.35 50.40 115,239 -0.29(-0.57%)
Nov 18, 2021 51.09 50.71 50.60 50.69 274,495 -1.00(-1.93%)
Nov 17, 2021 53.04 53.04 51.51 51.69 202,139 -1.47(-2.77%)
Nov 16, 2021 53.36 53.56 52.74 53.16 146,644 +0.23(+0.43%)
Nov 15, 2021 53.40 53.42 52.71 52.93 110,160 -0.32(-0.60%)
Nov 12, 2021 52.68 53.34 52.60 53.25 212,040 +0.57(+1.08%)
Nov 11, 2021 52.38 52.82 52.17 52.68 132,474 +1.61(+3.15%)
Nov 10, 2021 51.07 51.07 168,493 +0.40(+0.79%)
Nov 09, 2021 50.83 51.30 50.41 50.67 256,718 -0.15(-0.30%)
Nov 08, 2021 50.85 50.90 50.57 50.82 146,591 +0.46(+0.91%)
Nov 05, 2021 51.24 51.24 50.22 50.36 111,058 -0.57(-1.12%)
Nov 04, 2021 51.87 52.04 50.82 50.93 175,359 -0.59(-1.15%)
Nov 03, 2021 51.30 51.56 50.84 51.52 243,213 +0.72(+1.42%)
Nov 02, 2021 51.15 51.28 50.67 50.80 146,988 -1.32(-2.53%)
Nov 01, 2021 50.67 52.12 51.80 52.12 158,018 +1.65(+3.27%)
Oct 29, 2021 51.11 51.26 50.33 50.47 225,948 -1.40(-2.70%)
Oct 28, 2021 51.42 51.90 51.07 51.87 147,403 +0.12(+0.23%)
Oct 27, 2021 51.82 52.49 51.67 51.75 101,998 -0.42(-0.81%)
Oct 26, 2021 53.69 52.17 169,397 -1.52(-2.83%)
Oct 25, 2021 53.92 53.92 53.18 53.69 164,256 +0.04(+0.07%)
Oct 22, 2021 54.50 54.78 53.56 53.65 107,689 -0.78(-1.43%)
Oct 21, 2021 54.17 54.68 54.14 54.43 85,082 -0.14(-0.26%)
Oct 20, 2021 54.90 55.03 54.25 54.57 198,515 +0.27(+0.50%)
Oct 19, 2021 53.62 54.36 53.52 54.30 213,750 +1.44(+2.72%)
Oct 18, 2021 52.20 52.99 52.20 52.86 175,994 +0.48(+0.92%)
Oct 15, 2021 52.05 52.69 51.91 52.38 131,232 +0.57(+1.10%)
Oct 14, 2021 52.22 52.41 51.52 51.81 142,892 -0.36(-0.69%)
Oct 13, 2021 51.36 52.25 51.36 52.17 146,079 +1.51(+2.98%)
Oct 12, 2021 51.01 51.24 50.58 50.66 99,611 -0.34(-0.67%)
Oct 11, 2021 52.02 52.41 51.00 51.00 176,655 -0.26(-0.51%)
Oct 08, 2021 51.21 51.55 50.93 51.26 98,511 +0.45(+0.89%)
Oct 07, 2021 49.82 51.18 49.82 50.81 289,498 +2.51(+5.20%)
Oct 06, 2021 47.47 48.47 47.42 48.30 107,546 -0.10(-0.21%)
Oct 05, 2021 47.81 48.64 47.74 48.40 112,505 +0.70(+1.47%)
Oct 04, 2021 48.61 48.61 47.35 47.70 279,030 -1.49(-3.03%)
Oct 01, 2021 49.49 49.72 48.71 49.19 129,604 -0.40(-0.81%)
Sep 30, 2021 49.23 49.76 49.21 49.59 123,193 +0.73(+1.49%)
Sep 29, 2021 49.68 49.93 48.82 48.86 171,766 -0.67(-1.35%)
Sep 28, 2021 50.47 50.52 49.31 49.53 260,478 -1.39(-2.73%)
Sep 27, 2021 50.28 50.98 49.80 50.92 141,029 +0.68(+1.35%)
Sep 24, 2021 50.52 50.66 50.03 50.24 210,794 -1.01(-1.97%)
Sep 23, 2021 51.22 51.34 50.83 51.25 115,294 +0.41(+0.81%)
Sep 22, 2021 50.33 51.15 50.33 50.84 81,764 +0.96(+1.92%)
Sep 21, 2021 49.87 50.13 49.60 49.88 212,167 +0.43(+0.87%)
Sep 20, 2021 50.03 50.38 48.73 49.45 283,573 -2.01(-3.91%)
Sep 17, 2021 51.78 51.78 51.18 51.46 125,194 +0.11(+0.21%)
Sep 16, 2021 50.87 51.46 50.72 51.35 138,788 -0.07(-0.14%)
Sep 15, 2021 51.26 51.49 50.63 51.42 209,993 -0.58(-1.12%)
Sep 14, 2021 52.59 52.65 51.85 52.00 172,579 -1.00(-1.89%)
Sep 13, 2021 53.12 53.19 52.31 53.00 192,569 -0.48(-0.90%)
Sep 10, 2021 54.44 54.62 53.40 53.48 90,858 -0.46(-0.85%)
Sep 09, 2021 53.41 54.23 53.15 53.94 174,752 -0.86(-1.57%)
Sep 08, 2021 55.91 55.93 54.57 54.80 154,439 -1.76(-3.11%)
Sep 07, 2021 56.03 56.92 56.00 56.56 183,050 +1.55(+2.82%)
Sep 03, 2021 54.67 55.18 54.67 55.01 105,799 +0.14(+0.26%)
Sep 02, 2021 55.43 55.49 54.80 54.87 220,967 -0.53(-0.96%)
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.