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

38.24 -0.36 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.47 26.49 26.34 26.42 3,591 -0.02(-0.08%)
Sep 29, 2016 26.53 26.65 26.37 26.44 25,792 -0.33(-1.22%)
Sep 28, 2016 26.76 26.76 26.47 26.76 3,315 +0.11(+0.43%)
Sep 27, 2016 26.46 26.70 26.46 26.65 6,283 +0.38(+1.47%)
Sep 26, 2016 26.38 26.38 26.18 26.26 22,060 -0.33(-1.25%)
Sep 23, 2016 26.68 26.75 26.58 26.60 17,819 -0.21(-0.77%)
Sep 22, 2016 26.62 26.83 26.62 26.80 18,073 +0.42(+1.58%)
Sep 21, 2016 25.97 26.39 25.97 26.39 9,675 +0.75(+2.91%)
Sep 20, 2016 25.84 25.84 25.64 25.64 6,150 -0.21(-0.82%)
Sep 19, 2016 25.92 26.04 25.72 25.86 4,762 +0.05(+0.19%)
Sep 16, 2016 25.81 25.83 25.74 25.81 9,842 -0.02(-0.08%)
Sep 15, 2016 25.56 25.83 25.56 25.83 5,941 +0.44(+1.74%)
Sep 14, 2016 25.33 25.57 25.33 25.39 9,191 +0.15(+0.60%)
Sep 13, 2016 25.33 25.38 25.12 25.23 4,206 -0.50(-1.96%)
Sep 12, 2016 24.98 25.78 24.98 25.74 2,918 +0.48(+1.92%)
Sep 09, 2016 25.62 25.64 25.24 25.25 13,369 -0.89(-3.41%)
Sep 08, 2016 26.17 26.27 26.12 26.15 7,311 -0.02(-0.07%)
Sep 07, 2016 26.39 26.39 26.11 26.17 8,245 -0.10(-0.39%)
Sep 06, 2016 26.05 26.34 26.05 26.27 16,547 +0.65(+2.55%)
Sep 02, 2016 25.72 25.61 25.61 25.61 3,405 +0.23(+0.92%)
Sep 01, 2016 25.23 25.38 25.22 25.38 5,271 +0.32(+1.28%)
Aug 31, 2016 24.98 25.09 24.88 25.06 5,720 -0.05(-0.19%)
Aug 30, 2016 25.09 25.12 25.04 25.11 3,602 +0.11(+0.43%)
Aug 29, 2016 24.92 25.01 24.90 25.00 3,648 +0.12(+0.50%)
Aug 26, 2016 25.08 25.12 24.74 24.88 1,388 +0.15(+0.59%)
Aug 25, 2016 24.57 24.74 24.57 24.73 10,191 -0.01(-0.04%)
Aug 24, 2016 24.98 24.98 24.74 24.74 1,379 -0.28(-1.12%)
Aug 23, 2016 25.02 25.10 25.01 25.02 2,999 +0.19(+0.75%)
Aug 22, 2016 24.85 24.86 24.77 24.83 1,865 -0.17(-0.67%)
Aug 19, 2016 24.86 25.01 24.86 25.00 3,949 -0.01(-0.04%)
Aug 18, 2016 24.96 25.01 24.87 25.01 2,161 +0.15(+0.58%)
Aug 17, 2016 24.81 24.95 24.69 24.87 32,761 -0.20(-0.79%)
Aug 16, 2016 25.23 25.23 24.96 25.06 6,764 -0.02(-0.06%)
Aug 15, 2016 24.84 25.16 24.84 25.08 22,697 +0.45(+1.81%)
Aug 12, 2016 24.38 24.64 24.38 24.63 33,805 +0.21(+0.87%)
Aug 11, 2016 24.28 24.44 24.28 24.42 15,800 +0.32(+1.31%)
Aug 10, 2016 24.13 24.17 24.06 24.11 2,573 +0.18(+0.75%)
Aug 09, 2016 23.76 23.93 23.76 23.93 5,632 +0.40(+1.69%)
Aug 08, 2016 23.49 23.54 23.49 23.53 4,181 +0.15(+0.64%)
Aug 05, 2016 23.20 23.38 23.20 23.38 4,190 +0.45(+1.96%)
Aug 04, 2016 22.94 22.94 22.93 22.93 392 +0.08(+0.34%)
Aug 03, 2016 22.73 22.85 22.73 22.85 3,130 +0.03(+0.13%)
Aug 02, 2016 22.93 22.98 22.70 22.82 14,647 -0.09(-0.38%)
Aug 01, 2016 22.85 22.96 22.85 22.91 2,507 +0.05(+0.21%)
Jul 29, 2016 22.83 22.86 22.83 22.86 567 -0.15(-0.64%)
Jul 28, 2016 23.04 23.08 23.01 23.01 1,697 +0.10(+0.44%)
Jul 27, 2016 22.97 23.00 22.91 22.91 3,633 -0.00(-0.00%)
Jul 26, 2016 22.73 22.91 22.73 22.91 1,847 +0.23(+1.01%)
Jul 25, 2016 22.63 22.68 22.63 22.68 645 -0.09(-0.41%)
Jul 22, 2016 22.77 22.80 22.72 22.77 2,608 +0.01(+0.03%)
Jul 21, 2016 22.83 22.85 22.77 22.77 1,356 -0.05(-0.20%)
Jul 20, 2016 22.77 22.81 22.77 22.81 815 +0.23(+1.03%)
Jul 19, 2016 22.58 22.58 22.58 22.58 1,568 -0.12(-0.52%)
Jul 18, 2016 22.46 22.72 22.46 22.70 2,993 +0.12(+0.52%)
Jul 15, 2016 22.69 22.69 22.58 22.58 4,230 -0.16(-0.73%)
Jul 14, 2016 22.73 22.78 22.73 22.74 2,937 +0.25(+1.12%)
Jul 13, 2016 22.62 22.62 22.48 22.49 1,497 -0.26(-1.15%)
Jul 12, 2016 22.74 22.87 22.74 22.75 46,760 +0.22(+0.99%)
Jul 11, 2016 22.09 22.53 22.09 22.53 5,800 +0.51(+2.33%)
Jul 08, 2016 22.15 21.80 21.80 22.02 11,718 +0.21(+0.98%)
Jul 07, 2016 21.84 21.85 21.74 21.80 1,448 +0.25(+1.17%)
Jul 06, 2016 21.33 21.61 21.33 21.55 5,396 -0.14(-0.63%)
Jul 05, 2016 21.90 21.90 21.57 21.69 2,090 -0.22(-0.99%)
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.