Stock Quote

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

28.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 27.51 28.42 27.51 28.16 266,501 +1.23(+4.57%)
Oct 03, 2022 26.67 27.05 26.40 26.93 238,739 +0.28(+1.05%)
Sep 30, 2022 26.29 27.01 26.29 26.65 233,620 +0.16(+0.60%)
Sep 29, 2022 26.78 26.79 26.26 26.49 194,817 -1.06(-3.85%)
Sep 28, 2022 26.60 27.59 26.59 27.55 208,390 +0.60(+2.23%)
Sep 27, 2022 27.36 27.79 26.81 26.95 168,964 -0.13(-0.48%)
Sep 26, 2022 27.21 27.50 27.02 27.08 238,037 +0.19(+0.71%)
Sep 23, 2022 27.05 27.15 26.70 26.89 172,754 -0.82(-2.96%)
Sep 22, 2022 27.99 28.19 27.61 27.71 152,426 -0.35(-1.25%)
Sep 21, 2022 28.63 28.71 27.98 28.06 153,043 -0.92(-3.17%)
Sep 20, 2022 29.01 29.29 28.89 28.98 237,306 -0.12(-0.41%)
Sep 19, 2022 28.71 29.11 28.63 29.10 138,792 +0.18(+0.62%)
Sep 16, 2022 29.25 29.36 28.75 28.92 126,182 -0.89(-2.99%)
Sep 15, 2022 29.80 30.23 29.73 29.81 74,238 -0.28(-0.93%)
Sep 14, 2022 30.06 30.12 29.72 30.09 174,430 +0.17(+0.57%)
Sep 13, 2022 30.21 30.52 29.89 29.92 154,939 -1.34(-4.29%)
Sep 12, 2022 30.87 31.27 30.79 31.26 124,357 +0.63(+2.06%)
Sep 09, 2022 30.36 30.76 30.36 30.63 86,610 +0.76(+2.54%)
Sep 08, 2022 29.55 29.96 29.41 29.87 154,524 -0.18(-0.60%)
Sep 07, 2022 29.47 30.09 29.31 30.05 83,616 +0.51(+1.73%)
Sep 06, 2022 30.00 30.04 29.50 29.54 88,654 -0.85(-2.80%)
Sep 02, 2022 30.64 30.86 30.28 30.39 185,011 -0.42(-1.36%)
Sep 01, 2022 30.72 30.92 30.30 30.81 235,840 -0.50(-1.60%)
Aug 31, 2022 31.42 31.78 31.20 31.31 140,305 +0.61(+1.99%)
Aug 30, 2022 31.34 31.52 30.42 30.70 123,875 -0.56(-1.79%)
Aug 29, 2022 31.50 32.03 31.20 31.26 103,544 -0.14(-0.45%)
Aug 26, 2022 32.86 32.86 31.40 31.40 167,398 -0.68(-2.12%)
Aug 25, 2022 31.44 32.11 31.22 32.08 226,729 +1.53(+5.01%)
Aug 24, 2022 29.61 30.92 29.61 30.55 107,170 +0.41(+1.36%)
Aug 23, 2022 29.82 30.16 29.47 30.14 151,539 +0.45(+1.52%)
Aug 22, 2022 29.65 29.87 29.56 29.69 75,724 -0.08(-0.27%)
Aug 19, 2022 30.02 30.17 29.71 29.77 120,823 -0.58(-1.91%)
Aug 18, 2022 30.68 30.70 30.13 30.35 131,165 -0.45(-1.46%)
Aug 17, 2022 31.10 31.18 30.75 30.80 120,726 -0.49(-1.57%)
Aug 16, 2022 31.46 31.61 31.21 31.29 88,208 -0.51(-1.60%)
Aug 15, 2022 31.38 31.86 31.36 31.80 108,245 +0.24(+0.76%)
Aug 12, 2022 31.11 31.57 31.04 31.56 141,128 +0.17(+0.54%)
Aug 11, 2022 31.45 32.30 31.25 31.39 120,899 +0.34(+1.10%)
Aug 10, 2022 30.85 31.11 30.52 31.05 137,031 +0.43(+1.40%)
Aug 09, 2022 30.92 31.05 30.53 30.62 140,530 -0.43(-1.38%)
Aug 08, 2022 31.34 31.62 30.97 31.05 111,415 -0.26(-0.83%)
Aug 05, 2022 31.11 31.54 31.05 31.31 107,342 -0.65(-2.03%)
Aug 04, 2022 32.02 32.28 31.65 31.96 148,369 +0.75(+2.40%)
Aug 03, 2022 30.55 31.24 30.45 31.21 154,880 +0.82(+2.70%)
Aug 02, 2022 29.50 30.67 29.50 30.39 176,147 +0.36(+1.20%)
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.