Breaking News Bar

Business News and Information

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

64.84 USD +0.34 (+0.53%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 64.76 65.05 64.27 64.84 171,500 +0.34(+0.53%)
Apr 15, 2021 64.58 64.68 64.22 64.50 185,287 +0.55(+0.86%)
Apr 14, 2021 65.29 65.33 63.80 63.95 216,795 -0.42(-0.65%)
Apr 13, 2021 63.90 64.64 63.83 64.37 319,075 +0.14(+0.22%)
Apr 12, 2021 64.45 64.52 63.83 64.23 204,553 -0.64(-0.99%)
Apr 09, 2021 64.78 65.03 64.65 64.87 162,300 -0.82(-1.25%)
Apr 08, 2021 65.92 66.01 65.44 65.69 278,070 +1.11(+1.72%)
Apr 07, 2021 64.98 65.15 64.38 64.58 254,582 -2.32(-3.47%)
Apr 06, 2021 65.79 67.30 65.77 66.90 264,193 +1.21(+1.84%)
Apr 05, 2021 66.61 66.61 65.42 65.69 207,138 -0.34(-0.51%)
Apr 01, 2021 66.39 66.89 65.97 66.03 329,400 +2.12(+3.32%)
Mar 31, 2021 63.41 64.32 63.32 63.91 238,839 +0.78(+1.24%)
Mar 30, 2021 62.07 63.34 61.88 63.13 170,733 +1.14(+1.84%)
Mar 29, 2021 62.40 62.54 61.54 61.99 305,063 -1.35(-2.13%)
Mar 26, 2021 62.13 63.54 61.02 63.34 344,700 +1.59(+2.57%)
Mar 25, 2021 61.10 62.46 61.00 61.75 327,382 -0.05(-0.08%)
Mar 24, 2021 65.00 65.08 61.70 61.80 517,025 -3.81(-5.81%)
Mar 23, 2021 66.02 66.20 65.35 65.61 316,688 -1.35(-2.02%)
Mar 22, 2021 67.26 67.38 66.68 66.96 301,998 -0.32(-0.48%)
Mar 19, 2021 66.60 67.69 66.23 67.28 359,500 +0.92(+1.39%)
Mar 18, 2021 67.18 67.49 66.23 66.36 222,464 -1.70(-2.50%)
Mar 17, 2021 67.07 68.64 66.23 68.06 258,465 -0.36(-0.53%)
Mar 16, 2021 68.20 69.33 67.74 68.42 259,697 +0.83(+1.23%)
Mar 15, 2021 66.96 67.64 66.56 67.59 269,218 -0.18(-0.27%)
Mar 12, 2021 67.33 67.77 66.75 67.77 339,200 -2.13(-3.05%)
Mar 11, 2021 68.65 70.04 68.35 69.90 300,622 +3.97(+6.02%)
Mar 10, 2021 67.67 67.82 65.62 65.93 391,330 -1.23(-1.83%)
Mar 09, 2021 64.90 67.32 64.87 67.16 566,395 +5.12(+8.25%)
Mar 08, 2021 65.18 65.36 61.91 62.04 770,858 -5.28(-7.84%)
Mar 05, 2021 68.09 68.09 64.42 67.32 522,700 -0.24(-0.36%)
Mar 04, 2021 69.78 70.25 66.39 67.56 869,195 -3.15(-4.45%)
Mar 03, 2021 73.10 73.35 70.29 70.71 367,904 -1.58(-2.19%)
Mar 02, 2021 73.55 73.82 72.26 72.29 250,017 -1.32(-1.79%)
Mar 01, 2021 72.93 73.69 72.61 73.61 466,406 +2.81(+3.97%)
Feb 26, 2021 70.82 71.59 69.39 70.80 481,500 -0.41(-0.58%)
Feb 25, 2021 73.67 74.16 70.97 71.21 415,697 -2.49(-3.38%)
Feb 24, 2021 73.78 73.94 72.49 73.70 369,521 -1.91(-2.53%)
Feb 23, 2021 74.28 75.99 71.90 75.61 804,121 -0.43(-0.57%)
Feb 22, 2021 76.98 77.71 76.04 76.04 628,988 -3.90(-4.88%)
Feb 19, 2021 79.51 80.29 79.33 79.94 443,700 +1.12(+1.42%)
Feb 18, 2021 78.72 78.82 77.49 78.82 680,597 -2.13(-2.63%)
Feb 17, 2021 81.35 81.73 80.20 80.95 373,770 +0.06(+0.07%)
Feb 16, 2021 81.09 81.64 80.35 80.89 861,997 +0.72(+0.90%)
Feb 12, 2021 79.63 80.84 79.21 80.17 265,700 -0.12(-0.15%)
Feb 11, 2021 80.04 80.86 79.79 80.29 492,782 +1.32(+1.67%)
Feb 10, 2021 78.90 79.72 77.66 78.97 390,473 +1.44(+1.86%)
Feb 09, 2021 76.41 77.60 76.37 77.53 314,901 +1.59(+2.09%)
Feb 08, 2021 76.00 76.39 75.74 75.94 374,960 +0.07(+0.09%)
Feb 05, 2021 75.34 75.97 74.72 75.87 359,000 +0.94(+1.25%)
Feb 04, 2021 74.75 75.20 74.52 74.93 573,900 +0.45(+0.60%)
Feb 03, 2021 74.51 75.02 74.22 74.48 352,300 +1.17(+1.60%)
Feb 02, 2021 73.26 73.51 72.67 73.31 423,726 +1.21(+1.68%)
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.
 
bottom clear