UK markets close in 3 hours 59 minutes

EMQQ Emerging Markets Intrnt & Ecmrc ETF (EMQQ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
32.49+0.27 (+0.84%)
At close: 04:00PM EDT
33.80 +1.31 (+4.03%)
After hours: 07:37PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202432.6232.6932.3232.4932.49113,300
23 Apr 202431.6932.2331.6932.2232.2285,600
22 Apr 202430.7431.5030.7431.4631.4672,800
19 Apr 202430.3630.5430.3530.5130.5118,300
18 Apr 202430.4530.8230.4530.6230.6239,400
17 Apr 202430.5430.6730.3930.4230.4225,500
16 Apr 202430.5030.7630.4230.6030.6075,200
15 Apr 202431.2431.3330.7230.8130.8153,100
12 Apr 202431.6331.6331.0031.0231.0230,600
11 Apr 202431.9232.0731.8132.0032.0041,100
10 Apr 202431.7132.0431.7131.8131.8129,100
09 Apr 202431.8032.0131.8031.9931.9957,100
08 Apr 202431.9531.9831.7531.8631.8654,200
05 Apr 202431.5231.7431.5231.6531.65106,800
04 Apr 202431.8331.9231.3731.3731.3744,600
03 Apr 202431.3431.6931.3431.6431.6443,500
02 Apr 202431.5931.6931.5131.6231.6254,100
01 Apr 202431.5031.9031.5031.6331.6335,400
28 Mar 202431.3831.5031.3131.3131.3133,600
27 Mar 202431.0531.2031.0231.2031.2043,300
26 Mar 202431.2431.2731.0531.1031.1034,800
25 Mar 202431.0331.1230.9231.0031.0045,800
22 Mar 202431.0031.1730.9731.0431.0459,900
21 Mar 202431.6331.6531.2531.2531.2546,700
20 Mar 202431.3731.5731.2031.5231.5245,700
19 Mar 202430.8631.0630.7031.0231.0253,500
18 Mar 202431.1131.3231.1131.1431.1455,100
15 Mar 202431.0331.1630.8430.8630.8630,800
14 Mar 202431.3931.5131.0431.1331.1364,200
13 Mar 202431.4931.7831.4931.5631.5667,500
12 Mar 202431.1531.4931.1531.4231.4236,500
11 Mar 202430.5530.9730.5530.7630.7672,800
08 Mar 202430.2430.4630.1130.1630.1635,000
07 Mar 202430.1730.3530.0730.2830.2858,500
06 Mar 202430.6030.7230.3930.4330.4350,000
05 Mar 202429.9930.1229.8629.8929.8940,500
04 Mar 202430.9130.9130.3630.3830.3891,000
01 Mar 202430.6730.9930.6730.9130.91106,000
29 Feb 202430.3530.5230.1430.1430.1498,700
28 Feb 202430.8530.8530.2630.2630.2632,400
27 Feb 202430.8231.0830.8231.0131.0134,400
26 Feb 202430.6630.9230.6330.7230.7226,300
23 Feb 202431.0731.1530.7430.8930.8983,800
22 Feb 202430.8631.0930.7631.0031.0079,200
21 Feb 202430.5630.8430.4130.4930.4946,000
20 Feb 202430.6730.6730.1530.2930.2931,800
16 Feb 202430.7630.8830.6230.6230.6247,200
15 Feb 202430.2130.5230.2130.5230.5225,500
14 Feb 202429.9830.2529.9830.2330.2378,200
13 Feb 202429.5829.8429.3629.5029.5069,200
12 Feb 202429.8730.5129.8130.1630.1647,800
09 Feb 202429.5929.9829.5229.9429.94121,900
08 Feb 202429.5829.6729.4229.4729.47166,700
07 Feb 202429.7229.9429.6729.9229.9238,200
06 Feb 202429.9130.1429.7330.0930.0956,300
05 Feb 202429.0429.3329.0329.2329.2365,500
02 Feb 202429.0029.2329.0029.1529.1539,200
01 Feb 202429.7229.7228.9929.1929.1945,900
31 Jan 202428.7529.2428.7528.8328.8342,600
30 Jan 202429.0529.1728.9629.0129.0157,900
29 Jan 202429.9129.9129.4329.6229.6261,900
26 Jan 202429.7030.0329.6829.9129.9137,600
25 Jan 202430.0630.1029.8129.9029.90189,100
24 Jan 202430.1730.3029.9830.0030.0050,900
23 Jan 202429.3329.5829.3029.4429.4477,300
22 Jan 202428.5328.9128.5028.7928.7962,400
19 Jan 202428.8029.2728.6429.2229.2249,900
18 Jan 202429.0229.1328.8728.9828.9837,300
17 Jan 202428.6828.9228.5928.8928.89109,600
16 Jan 202429.7229.7929.4229.4629.46114,200
12 Jan 202430.5030.7030.3730.3830.3843,100
11 Jan 202430.3830.5130.1130.3930.3927,100
10 Jan 202429.8930.0529.8629.9329.9337,200
09 Jan 202429.6629.9229.6629.8429.84128,300
08 Jan 202429.7130.2629.7130.2430.2461,100
05 Jan 202430.2430.4530.1330.1630.1648,000
04 Jan 202430.2030.5530.2030.2930.2944,100
03 Jan 202429.9730.4329.9130.4230.4259,900
02 Jan 202430.4030.4230.0930.1930.1973,800
29 Dec 202330.7031.0130.7030.8130.8159,600
28 Dec 202330.6230.9030.6230.7030.70168,400
27 Dec 202330.1430.4030.1430.2830.28149,900
26 Dec 202330.1930.4230.1230.2030.20106,500
22 Dec 202330.0130.4530.0130.3430.34251,100
21 Dec 202330.9731.3430.8631.3431.3478,400
20 Dec 202330.9131.1030.4830.4930.4991,300
19 Dec 202331.0031.4931.0031.3831.38105,100
18 Dec 202330.8831.0030.8331.0031.0064,500
15 Dec 202331.2631.5731.1831.1831.1894,400
14 Dec 202330.9931.3130.9831.2631.26149,800
13 Dec 202330.5330.8730.2630.8430.84115,100
12 Dec 202330.5530.8030.4230.8030.80602,200
11 Dec 202330.1830.6430.1430.5930.59707,500
08 Dec 202330.4530.5830.3430.4230.4253,100
07 Dec 202330.5630.6730.4530.6130.6193,500
06 Dec 202330.7330.8330.4330.4430.4456,700
05 Dec 202330.1930.5230.0730.4930.49100,500
04 Dec 202330.7330.8530.5230.5930.59112,200
01 Dec 202330.9631.2230.8531.1431.14119,400
30 Nov 202331.0631.2830.7831.2431.2461,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...