Canada markets closed

EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.03+0.61 (+1.77%)
At close: 03:59PM EDT
34.00 -1.03 (-2.94%)
After hours: 06:08PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202434.8435.0334.6735.0335.0370,477
May 02, 202433.4934.5833.4934.4234.4279,200
May 01, 202432.6032.9532.4432.6432.6456,300
Apr 30, 202432.7932.9232.4832.4832.4830,800
Apr 29, 202433.0033.1632.8733.1633.1635,000
Apr 26, 202432.8133.1332.7932.9732.9761,400
Apr 25, 202432.2232.5532.1132.5332.5338,800
Apr 24, 202432.6232.6932.3232.4932.49113,300
Apr 23, 202431.6932.2331.6932.2232.2285,600
Apr 22, 202430.7431.5030.7431.4631.4672,800
Apr 19, 202430.3630.5430.3530.5130.5118,300
Apr 18, 202430.4530.8230.4530.6230.6239,400
Apr 17, 202430.5430.6730.3930.4230.4225,500
Apr 16, 202430.5030.7630.4230.6030.6075,200
Apr 15, 202431.2431.3330.7230.8130.8153,100
Apr 12, 202431.6331.6331.0031.0231.0230,600
Apr 11, 202431.9232.0731.8132.0032.0041,100
Apr 10, 202431.7132.0431.7131.8131.8129,100
Apr 09, 202431.8032.0131.8031.9931.9957,100
Apr 08, 202431.9531.9831.7531.8631.8654,200
Apr 05, 202431.5231.7431.5231.6531.65106,800
Apr 04, 202431.8331.9231.3731.3731.3744,600
Apr 03, 202431.3431.6931.3431.6431.6443,500
Apr 02, 202431.5931.6931.5131.6231.6254,100
Apr 01, 202431.5031.9031.5031.6331.6335,400
Mar 28, 202431.3831.5031.3131.3131.3133,600
Mar 27, 202431.0531.2031.0231.2031.2043,300
Mar 26, 202431.2431.2731.0531.1031.1034,800
Mar 25, 202431.0331.1230.9231.0031.0045,800
Mar 22, 202431.0031.1730.9731.0431.0459,900
Mar 21, 202431.6331.6531.2531.2531.2546,700
Mar 20, 202431.3731.5731.2031.5231.5245,700
Mar 19, 202430.8631.0630.7031.0231.0253,500
Mar 18, 202431.1131.3231.1131.1431.1455,100
Mar 15, 202431.0331.1630.8430.8630.8630,800
Mar 14, 202431.3931.5131.0431.1331.1364,200
Mar 13, 202431.4931.7831.4931.5631.5667,500
Mar 12, 202431.1531.4931.1531.4231.4236,500
Mar 11, 202430.5530.9730.5530.7630.7672,800
Mar 08, 202430.2430.4630.1130.1630.1635,000
Mar 07, 202430.1730.3530.0730.2830.2858,500
Mar 06, 202430.6030.7230.3930.4330.4350,000
Mar 05, 202429.9930.1229.8629.8929.8940,500
Mar 04, 202430.9130.9130.3630.3830.3891,000
Mar 01, 202430.6730.9930.6730.9130.91106,000
Feb 29, 202430.3530.5230.1430.1430.1498,700
Feb 28, 202430.8530.8530.2630.2630.2632,400
Feb 27, 202430.8231.0830.8231.0131.0134,400
Feb 26, 202430.6630.9230.6330.7230.7226,300
Feb 23, 202431.0731.1530.7430.8930.8983,800
Feb 22, 202430.8631.0930.7631.0031.0079,200
Feb 21, 202430.5630.8430.4130.4930.4946,000
Feb 20, 202430.6730.6730.1530.2930.2931,800
Feb 16, 202430.7630.8830.6230.6230.6247,200
Feb 15, 202430.2130.5230.2130.5230.5225,500
Feb 14, 202429.9830.2529.9830.2330.2378,200
Feb 13, 202429.5829.8429.3629.5029.5069,200
Feb 12, 202429.8730.5129.8130.1630.1647,800
Feb 09, 202429.5929.9829.5229.9429.94121,900
Feb 08, 202429.5829.6729.4229.4729.47166,700
Feb 07, 202429.7229.9429.6729.9229.9238,200
Feb 06, 202429.9130.1429.7330.0930.0956,300
Feb 05, 202429.0429.3329.0329.2329.2365,500
Feb 02, 202429.0029.2329.0029.1529.1539,200
Feb 01, 202429.7229.7228.9929.1929.1945,900
Jan 31, 202428.7529.2428.7528.8328.8342,600
Jan 30, 202429.0529.1728.9629.0129.0157,900
Jan 29, 202429.9129.9129.4329.6229.6261,900
Jan 26, 202429.7030.0329.6829.9129.9137,600
Jan 25, 202430.0630.1029.8129.9029.90189,100
Jan 24, 202430.1730.3029.9830.0030.0050,900
Jan 23, 202429.3329.5829.3029.4429.4477,300
Jan 22, 202428.5328.9128.5028.7928.7962,400
Jan 19, 202428.8029.2728.6429.2229.2249,900
Jan 18, 202429.0229.1328.8728.9828.9837,300
Jan 17, 202428.6828.9228.5928.8928.89109,600
Jan 16, 202429.7229.7929.4229.4629.46114,200
Jan 12, 202430.5030.7030.3730.3830.3843,100
Jan 11, 202430.3830.5130.1130.3930.3927,100
Jan 10, 202429.8930.0529.8629.9329.9337,200
Jan 09, 202429.6629.9229.6629.8429.84128,300
Jan 08, 202429.7130.2629.7130.2430.2461,100
Jan 05, 202430.2430.4530.1330.1630.1648,000
Jan 04, 202430.2030.5530.2030.2930.2944,100
Jan 03, 202429.9730.4329.9130.4230.4259,900
Jan 02, 202430.4030.4230.0930.1930.1973,800
Dec 29, 202330.7031.0130.7030.8130.8159,600
Dec 28, 202330.6230.9030.6230.7030.70168,400
Dec 27, 202330.1430.4030.1430.2830.28149,900
Dec 26, 202330.1930.4230.1230.2030.20106,500
Dec 22, 202330.0130.4530.0130.3430.34251,100
Dec 21, 202330.9731.3430.8631.3431.3478,400
Dec 20, 202330.9131.1030.4830.4930.4991,300
Dec 19, 202331.0031.4931.0031.3831.38105,100
Dec 18, 202330.8831.0030.8331.0031.0064,500
Dec 15, 202331.2631.5731.1831.1831.1894,400
Dec 14, 202330.9931.3130.9831.2631.26149,800
Dec 13, 202330.5330.8730.2630.8430.84115,100
Dec 12, 202330.5530.8030.4230.8030.80602,200
Dec 11, 202330.1830.6430.1430.5930.59707,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...