EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ) Historical Stock Data
30.62 ↑0.20 (0.66%)
As of April 18, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, EMQQ is down -0.04% a day on average. There have been 18 days where EMQQ The Emerging Markets Internet & Ecommerce ETF closed green and 12 days where EMQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.45 | 30.62 | ↑$0.17 (0.56%) | 30.45 | 30.82 | 39.36K |
| 2024-04-17 | 30.54 | 30.42 | ↓$0.12 (-0.39%) | 30.39 | 30.67 | 25.50K |
| 2024-04-16 | 30.50 | 30.60 | ↑$0.10 (0.33%) | 30.42 | 30.76 | 75.25K |
| 2024-04-15 | 31.24 | 30.81 | ↓$0.43 (-1.36%) | 30.72 | 31.34 | 53.13K |
| 2024-04-12 | 31.63 | 31.02 | ↓$0.61 (-1.93%) | 31.01 | 31.63 | 30.63K |
| 2024-04-11 | 31.92 | 32.00 | ↑$0.08 (0.25%) | 31.81 | 32.06 | 41.13K |
| 2024-04-10 | 31.71 | 31.81 | ↑$0.10 (0.32%) | 31.71 | 32.04 | 29.15K |
| 2024-04-09 | 31.80 | 31.99 | ↑$0.19 (0.60%) | 31.80 | 32.01 | 56.98K |
| 2024-04-08 | 31.95 | 31.86 | ↓$0.09 (-0.28%) | 31.75 | 31.98 | 54.22K |
| 2024-04-05 | 31.52 | 31.65 | ↑$0.13 (0.41%) | 31.52 | 31.74 | 106.80K |
| 2024-04-04 | 31.83 | 31.37 | ↓$0.46 (-1.45%) | 31.37 | 31.92 | 44.64K |
| 2024-04-03 | 31.34 | 31.64 | ↑$0.30 (0.96%) | 31.34 | 31.69 | 43.51K |
| 2024-04-02 | 31.59 | 31.62 | ↑$0.03 (0.09%) | 31.51 | 31.68 | 54.09K |
| 2024-04-01 | 31.50 | 31.63 | ↑$0.13 (0.41%) | 31.50 | 31.90 | 35.42K |
| 2024-03-28 | 31.38 | 31.31 | ↓$0.07 (-0.22%) | 31.31 | 31.50 | 33.56K |
| 2024-03-27 | 31.05 | 31.20 | ↑$0.15 (0.48%) | 31.02 | 31.20 | 43.29K |
| 2024-03-26 | 31.24 | 31.10 | ↓$0.14 (-0.45%) | 31.05 | 31.27 | 34.84K |
| 2024-03-25 | 31.03 | 31.00 | ↓$0.03 (-0.10%) | 30.92 | 31.12 | 45.77K |
| 2024-03-22 | 31.00 | 31.04 | ↑$0.04 (0.13%) | 30.97 | 31.16 | 59.93K |
| 2024-03-21 | 31.63 | 31.25 | ↓$0.38 (-1.20%) | 31.25 | 31.65 | 46.66K |
| 2024-03-20 | 31.37 | 31.52 | ↑$0.15 (0.48%) | 31.21 | 31.55 | 45.66K |
| 2024-03-19 | 30.86 | 31.02 | ↑$0.16 (0.52%) | 30.70 | 31.04 | 53.52K |
| 2024-03-18 | 31.11 | 31.14 | ↑$0.03 (0.10%) | 31.11 | 31.32 | 55.08K |
| 2024-03-15 | 31.03 | 30.86 | ↓$0.17 (-0.55%) | 30.85 | 31.16 | 30.82K |
| 2024-03-14 | 31.39 | 31.13 | ↓$0.26 (-0.83%) | 31.04 | 31.51 | 64.22K |
| 2024-03-13 | 31.49 | 31.56 | ↑$0.07 (0.22%) | 31.49 | 31.78 | 67.52K |
| 2024-03-12 | 31.15 | 31.42 | ↑$0.27 (0.87%) | 31.15 | 31.49 | 36.49K |
| 2024-03-11 | 30.55 | 30.76 | ↑$0.21 (0.70%) | 30.55 | 30.97 | 72.80K |
| 2024-03-08 | 30.24 | 30.16 | ↓$0.08 (-0.26%) | 30.12 | 30.40 | 35.03K |
| 2024-03-07 | 30.17 | 30.28 | ↑$0.11 (0.36%) | 30.07 | 30.33 | 58.50K |
Create an account or log in to view more rows.
$EMQQ NOT SELLING.
$EMQQ another bear trap
$EMQQ Sleep well my bulls
sleep well
$EMQQ we like the stock
$EMQQ make it rain
let’s see some green
$EMQQ Fuk the 1% even though i feel like the 1%
$EMQQ I hate this company.
$EMQQ Bears always win...
Bulls have to be forever bagholders....
$EMQQ News Plz.....
$EMQQ unstoppable up wow