EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ) Historical Stock Data

34.10 ↓1.54 (-4.32%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, EMQQ is up 0.23% a day on average. There have been 21 days where EMQQ The Emerging Markets Internet & Ecommerce ETF closed green and 9 days where EMQQ closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3034.4334.10↓$0.33 (-0.96%)33.9734.48197.99K
2023-01-2735.5835.64↑$0.06 (0.17%)35.1935.78159.21K
2023-01-2635.2235.61↑$0.39 (1.11%)35.0635.61124.93K
2023-01-2534.3434.69↑$0.35 (1.02%)34.0934.7499.54K
2023-01-2434.2934.64↑$0.35 (1.02%)34.2934.66131.87K
2023-01-2334.5034.64↑$0.14 (0.41%)34.4534.88142.73K
2023-01-2033.9534.41↑$0.46 (1.35%)33.8734.4283.45K
2023-01-1933.3333.47↑$0.14 (0.42%)33.2133.6861.20K
2023-01-1834.3333.23↓$1.10 (-3.20%)33.2334.3369.34K
2023-01-1733.7833.81↑$0.03 (0.09%)33.5533.92152.28K
2023-01-1333.8134.38↑$0.57 (1.69%)33.8134.3865.42K
2023-01-1233.5933.73↑$0.14 (0.42%)33.0433.7392.91K
2023-01-1133.6733.88↑$0.21 (0.62%)33.5233.8997.93K
2023-01-1033.5133.66↑$0.15 (0.45%)33.1833.7085.79K
2023-01-0933.6333.33↓$0.30 (-0.89%)33.2833.71130.98K
2023-01-0632.4533.06↑$0.61 (1.88%)32.2033.07122.95K
2023-01-0532.0032.75↑$0.75 (2.34%)32.0032.7960.63K
2023-01-0431.7832.75↑$0.97 (3.05%)31.6732.75248.04K
2023-01-0330.2430.63↑$0.39 (1.29%)30.2431.1397.69K
2022-12-3029.6929.73↑$0.04 (0.13%)29.5530.03188.42K
2022-12-2929.9430.33↑$0.39 (1.30%)29.7630.39150.20K
2022-12-2830.2829.50↓$0.78 (-2.58%)29.4030.32154.07K
2022-12-2729.8030.28↑$0.48 (1.61%)29.8030.53128.12K
2022-12-2329.7629.43↓$0.33 (-1.11%)29.3829.83102.38K
2022-12-2230.2529.80↓$0.45 (-1.49%)29.5630.29231.62K
2022-12-2129.3830.03↑$0.65 (2.21%)29.2130.13702.56K
2022-12-2029.3429.48↑$0.14 (0.48%)29.2329.84105.14K
2022-12-1930.1429.86↓$0.28 (-0.93%)29.7430.20100.98K
2022-12-1630.0629.71↓$0.35 (-1.16%)29.6830.23200.23K
2022-12-1530.9729.77↓$1.20 (-3.87%)29.6931.08401.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$EMQQ low volume

expect flat or negative close

0 Like Report