Canada Markets closed

EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.53-0.13 (-0.44%)
At close: 03:59PM EST
29.99 +0.46 (+1.56%)
After hours: 04:15PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202229.3229.7529.2829.5329.53175,717
Nov 30, 202229.0929.8829.0629.6629.66225,400
Nov 29, 202228.3528.4928.1528.2228.22142,600
Nov 28, 202227.1427.7527.1427.3027.3091,300
Nov 25, 202227.0427.0426.8326.8426.8432,700
Nov 23, 202227.2427.4527.1027.3427.34158,200
Nov 22, 202226.7727.0026.5626.9626.96238,300
Nov 21, 202227.6127.8327.3327.4327.43138,000
Nov 18, 202228.7028.7028.0528.2428.2473,200
Nov 17, 202227.5828.8527.5028.7428.74177,700
Nov 16, 202228.8128.8128.1128.1828.18175,900
Nov 15, 202228.5229.2028.5228.8228.82190,400
Nov 14, 202227.1527.3626.8226.9626.96121,300
Nov 11, 202226.9027.2926.6727.0827.08219,800
Nov 10, 202225.3125.7825.3125.7225.72148,800
Nov 09, 202224.6524.6524.0624.0624.0688,500
Nov 08, 202225.1625.5024.7625.3125.3199,600
Nov 07, 202225.6425.7625.2525.2725.27117,800
Nov 04, 202225.3225.4324.8025.2025.20366,000
Nov 03, 202223.1024.0123.0323.7723.77211,500
Nov 02, 202223.9124.1923.4023.4723.47159,900
Nov 01, 202224.1824.2223.5723.6223.62197,400
Oct 31, 202222.5322.9822.4222.8322.83275,300
Oct 28, 202222.0422.6221.9622.5922.591,148,300
Oct 27, 202222.8323.2822.7622.7822.78240,300
Oct 26, 202222.2523.6022.2523.1823.18295,200
Oct 25, 202222.0222.4522.0222.2322.23187,400
Oct 24, 202221.9421.9720.7721.6621.66404,700
Oct 21, 202223.6424.1323.4224.1024.10171,600
Oct 20, 202223.9924.7323.8923.9723.97170,100
Oct 19, 202224.4924.5623.8523.9923.99130,600
Oct 18, 202225.6725.8125.0325.2125.2192,300
Oct 17, 202224.7825.3524.7825.0425.04256,300
Oct 14, 202225.0325.1024.0524.0924.09206,400
Oct 13, 202224.0424.9623.8924.8224.82290,900
Oct 12, 202225.1325.3624.9325.1225.12104,200
Oct 11, 202225.6825.7224.9725.2325.23505,900
Oct 10, 202226.7426.7425.9326.1726.17148,100
Oct 07, 202227.4527.5526.9627.0627.0693,500
Oct 06, 202228.1228.5128.0328.0428.0474,300
Oct 05, 202228.0328.3027.7728.0928.0981,200
Oct 04, 202227.5128.4227.5128.1628.16266,500
Oct 03, 202226.6727.0526.4026.9326.93238,700
Sept 30, 202226.2927.0126.2926.6526.65233,600
Sept 29, 202226.7826.7926.2626.4926.49194,800
Sept 28, 202226.6027.5926.5927.5527.55208,400
Sept 27, 202227.3627.7926.8126.9526.95169,000
Sept 26, 202227.2127.5027.0227.0827.08238,000
Sept 23, 202227.0527.1526.7026.8926.89172,800
Sept 22, 202227.9928.1927.6127.7127.71152,400
Sept 21, 202228.6328.7127.9828.0628.06153,000
Sept 20, 202229.0129.2928.8928.9828.98237,300
Sept 19, 202228.7129.1128.6329.1029.10138,800
Sept 16, 202229.2529.3628.7528.9228.92126,100
Sept 15, 202229.8030.2329.7329.8129.8174,200
Sept 14, 202230.0630.1229.7230.0930.09174,400
Sept 13, 202230.2130.5229.8929.9229.92154,900
Sept 12, 202230.8731.2730.7931.2631.26124,400
Sept 09, 202230.3630.7630.3630.6330.6386,600
Sept 08, 202229.5529.9629.4129.8729.87154,500
Sept 07, 202229.4730.0829.3130.0530.0583,600
Sept 06, 202230.0030.0429.5029.5429.5488,700
Sept 02, 202230.6430.8530.2830.3930.39185,000
Sept 01, 202230.7230.9230.3030.8130.81235,800
Aug 31, 202231.4231.7831.2031.3131.31140,300
Aug 30, 202231.3431.5230.4230.7030.70123,900
Aug 29, 202231.5032.0331.2031.2631.26103,500
Aug 26, 202232.8632.8631.4031.4031.40167,400
Aug 25, 202231.4432.1131.2232.0832.08226,700
Aug 24, 202229.6130.9229.6130.5530.55107,200
Aug 23, 202229.8230.1629.4730.1430.14151,500
Aug 22, 202229.6529.8729.5629.6929.6975,700
Aug 19, 202230.0230.1729.7129.7729.77120,800
Aug 18, 202230.6830.7030.1330.3530.35131,200
Aug 17, 202231.1031.1830.7530.8030.80120,700
Aug 16, 202231.4631.6131.2131.2931.2988,200
Aug 15, 202231.3831.8631.3631.8031.80108,200
Aug 12, 202231.1131.5731.0431.5631.56141,100
Aug 11, 202231.4532.3031.2531.3931.39123,200
Aug 10, 202230.8531.1130.5231.0531.05137,000
Aug 09, 202230.9231.0530.5230.6230.62140,500
Aug 08, 202231.3431.6230.9731.0531.05111,400
Aug 05, 202231.1131.5431.0531.3131.31107,300
Aug 04, 202232.0232.2831.6531.9631.96148,400
Aug 03, 202230.5531.2430.4531.2131.21154,900
Aug 02, 202229.5030.6729.5030.3930.39176,100
Aug 01, 202230.0030.3029.6030.0330.03163,500
Jul 29, 202230.1930.4429.9430.3130.31120,500
Jul 28, 202231.5031.5930.5731.2531.25184,900
Jul 27, 202231.0631.5530.7631.5531.55144,600
Jul 26, 202231.4731.5130.8630.8830.88107,600
Jul 25, 202231.4331.5531.0831.3831.38120,400
Jul 22, 202232.1232.1531.2331.3531.35127,200
Jul 21, 202231.8732.3531.8732.2932.29395,700
Jul 20, 202231.6331.8331.3631.7331.73404,500
Jul 19, 202231.2231.5831.0531.5431.54140,300
Jul 18, 202230.8931.5330.6830.7130.71140,100
Jul 15, 202229.9930.2029.4730.1930.19159,700
Jul 14, 202230.6730.7330.1030.2930.29108,700
Jul 13, 202230.2331.2430.2330.9330.9398,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...