Canada Markets closed

EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.08+0.02 (+0.07%)
At close: 04:00PM EDT
29.15 +0.07 (+0.24%)
After hours: 05:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202229.7030.0028.5129.0829.08123,400
May 19, 202228.3129.3828.3129.0629.06170,500
May 18, 202228.7229.1227.9728.1228.12129,000
May 17, 202229.4229.7328.6529.1329.13160,500
May 16, 202227.9628.4427.6927.8627.86255,400
May 13, 202227.1728.2827.1528.2328.23218,900
May 12, 202226.0727.2025.5526.6226.62494,300
May 11, 202227.2827.6526.2326.3426.34343,200
May 10, 202227.3527.3526.4126.7826.78135,100
May 09, 202227.5027.6626.4026.5626.56271,800
May 06, 202229.0429.0428.2128.3528.35142,900
May 05, 202230.1530.2729.0029.3129.31144,600
May 04, 202230.3431.4229.9831.3631.36128,700
May 03, 202231.3931.5730.9231.1231.12125,500
May 02, 202230.5231.1730.1231.1431.14181,800
Apr 29, 202231.6531.8730.6030.6930.69211,300
Apr 28, 202229.3329.6028.7529.4729.4791,400
Apr 27, 202228.7729.6028.7729.1929.19239,200
Apr 26, 202229.0629.0628.4228.4428.44137,600
Apr 25, 202228.2429.2028.2429.2029.20155,300
Apr 22, 202229.3930.0728.9428.9628.96111,500
Apr 21, 202230.2630.4528.8728.9828.98182,000
Apr 20, 202231.1931.1930.2130.2530.2598,400
Apr 19, 202230.6131.2430.3631.1731.17146,600
Apr 18, 202230.8831.1030.4330.8930.89137,200
Apr 14, 202232.0132.0731.3131.3231.32157,100
Apr 13, 202231.8232.5531.6432.4232.42165,900
Apr 12, 202232.5332.6431.6031.6431.64152,600
Apr 11, 202232.2032.7131.8432.1332.13210,500
Apr 08, 202232.6132.9332.3832.4632.46123,100
Apr 07, 202233.1433.2432.2932.7132.71236,100
Apr 06, 202233.7533.7833.0233.4733.47181,900
Apr 05, 202235.4835.4834.3334.5034.50111,600
Apr 04, 202235.2235.9434.9735.7735.77403,900
Apr 01, 202234.5334.7833.7534.0534.05126,800
Mar 31, 202233.8533.8732.7532.7832.78131,300
Mar 30, 202234.5835.2534.1434.2734.27116,400
Mar 29, 202234.8435.2834.6534.9334.93128,300
Mar 28, 202233.4333.8433.0833.6933.69204,500
Mar 25, 202233.2833.3432.6433.1333.13163,800
Mar 24, 202234.0734.1733.2634.0634.06205,200
Mar 23, 202234.1935.7533.8434.5834.58331,000
Mar 22, 202234.3635.2934.1634.9234.92189,000
Mar 21, 202233.5433.8332.5033.0333.03221,400
Mar 18, 202232.6435.2232.5534.7334.73285,100
Mar 17, 202232.4932.8231.6232.7532.75365,200
Mar 16, 202230.9133.7630.4033.7133.71613,600
Mar 15, 202226.0727.5525.9127.0927.09542,200
Mar 14, 202227.2027.9626.4626.5726.571,181,400
Mar 11, 202230.7930.8928.5828.6328.63422,100
Mar 10, 202231.3231.3230.2530.5030.50344,200
Mar 09, 202232.1732.8731.8332.8032.80282,000
Mar 08, 202230.9831.7530.3030.9230.92354,900
Mar 07, 202231.9432.2330.8030.8330.83417,100
Mar 04, 202233.1333.7432.1132.3032.30381,300
Mar 03, 202235.5135.6133.6233.8933.89279,800
Mar 02, 202236.0036.0034.9335.5735.57337,200
Mar 01, 202236.2236.9435.7035.8235.82231,400
Feb 28, 202235.8136.5035.7236.2536.25215,100
Feb 25, 202235.9436.6035.4236.5736.57348,000
Feb 24, 202233.9035.9433.4735.8535.85462,700
Feb 23, 202237.4337.4535.9235.9335.931,079,300
Feb 22, 202237.1337.5436.5736.8936.89164,100
Feb 18, 202239.2039.2138.2838.4038.40189,700
Feb 17, 202240.6041.1740.1040.1740.17219,400
Feb 16, 202240.7441.0140.3740.7840.78125,700
Feb 15, 202240.2840.9940.2840.9040.90158,500
Feb 14, 202239.6239.8639.1039.4639.46193,900
Feb 11, 202241.0941.2039.6139.8539.85123,200
Feb 10, 202240.9542.2640.8641.2941.29165,100
Feb 09, 202241.0142.0240.9242.0142.01184,300
Feb 08, 202239.0740.4539.0740.4440.44233,400
Feb 07, 202239.3539.7639.0639.1939.19188,900
Feb 04, 202239.0139.9038.7139.7139.71204,500
Feb 03, 202239.2339.7939.0839.0839.08208,600
Feb 02, 202241.1941.1939.7940.0440.04272,800
Feb 01, 202240.8041.0940.3940.9940.99383,900
Jan 31, 202238.8640.8038.8640.7940.79280,100
Jan 28, 202237.3637.8436.6737.8137.81277,300
Jan 27, 202238.1938.3237.2637.3237.32224,100
Jan 26, 202240.0040.0038.1838.3338.33235,500
Jan 25, 202239.0739.8638.8239.3039.30360,800
Jan 24, 202239.4539.6837.9639.6539.65381,900
Jan 21, 202241.9542.0540.4340.5940.59488,500
Jan 20, 202242.7743.3242.0142.0642.06650,800
Jan 19, 202241.0441.4040.7040.9340.93287,900
Jan 18, 202240.5541.3540.3240.6840.68282,700
Jan 14, 202241.6942.1741.3241.7741.77227,600
Jan 13, 202243.0743.0741.5041.6141.61252,400
Jan 12, 202243.9044.2043.1243.6243.62408,500
Jan 11, 202241.1842.6940.9442.6442.64228,500
Jan 10, 202240.8641.0040.0040.7840.78256,600
Jan 07, 202240.9441.5640.6740.9640.96232,600
Jan 06, 202240.0040.8439.3340.4740.47218,500
Jan 05, 202240.4441.1639.6639.7139.71267,300
Jan 04, 202242.4742.4740.9441.2941.29264,900
Jan 03, 202243.0043.0542.1242.8642.86254,800
Dec 31, 202143.0043.4442.7642.9042.90245,600
Dec 30, 202141.3543.6641.3543.2543.25525,300
Dec 29, 202141.8241.9341.0041.3241.32491,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...