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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 34.43 | 34.10 | ↓$0.33 (-0.96%) | 33.97 | 34.48 | 197.99K |
| 2023-01-27 | 35.58 | 35.64 | ↑$0.06 (0.17%) | 35.19 | 35.78 | 159.21K |
| 2023-01-26 | 35.22 | 35.61 | ↑$0.39 (1.11%) | 35.06 | 35.61 | 124.93K |
| 2023-01-25 | 34.34 | 34.69 | ↑$0.35 (1.02%) | 34.09 | 34.74 | 99.54K |
| 2023-01-24 | 34.29 | 34.64 | ↑$0.35 (1.02%) | 34.29 | 34.66 | 131.87K |
| 2023-01-23 | 34.50 | 34.64 | ↑$0.14 (0.41%) | 34.45 | 34.88 | 142.73K |
| 2023-01-20 | 33.95 | 34.41 | ↑$0.46 (1.35%) | 33.87 | 34.42 | 83.45K |
| 2023-01-19 | 33.33 | 33.47 | ↑$0.14 (0.42%) | 33.21 | 33.68 | 61.20K |
| 2023-01-18 | 34.33 | 33.23 | ↓$1.10 (-3.20%) | 33.23 | 34.33 | 69.34K |
| 2023-01-17 | 33.78 | 33.81 | ↑$0.03 (0.09%) | 33.55 | 33.92 | 152.28K |
| 2023-01-13 | 33.81 | 34.38 | ↑$0.57 (1.69%) | 33.81 | 34.38 | 65.42K |
| 2023-01-12 | 33.59 | 33.73 | ↑$0.14 (0.42%) | 33.04 | 33.73 | 92.91K |
| 2023-01-11 | 33.67 | 33.88 | ↑$0.21 (0.62%) | 33.52 | 33.89 | 97.93K |
| 2023-01-10 | 33.51 | 33.66 | ↑$0.15 (0.45%) | 33.18 | 33.70 | 85.79K |
| 2023-01-09 | 33.63 | 33.33 | ↓$0.30 (-0.89%) | 33.28 | 33.71 | 130.98K |
| 2023-01-06 | 32.45 | 33.06 | ↑$0.61 (1.88%) | 32.20 | 33.07 | 122.95K |
| 2023-01-05 | 32.00 | 32.75 | ↑$0.75 (2.34%) | 32.00 | 32.79 | 60.63K |
| 2023-01-04 | 31.78 | 32.75 | ↑$0.97 (3.05%) | 31.67 | 32.75 | 248.04K |
| 2023-01-03 | 30.24 | 30.63 | ↑$0.39 (1.29%) | 30.24 | 31.13 | 97.69K |
| 2022-12-30 | 29.69 | 29.73 | ↑$0.04 (0.13%) | 29.55 | 30.03 | 188.42K |
| 2022-12-29 | 29.94 | 30.33 | ↑$0.39 (1.30%) | 29.76 | 30.39 | 150.20K |
| 2022-12-28 | 30.28 | 29.50 | ↓$0.78 (-2.58%) | 29.40 | 30.32 | 154.07K |
| 2022-12-27 | 29.80 | 30.28 | ↑$0.48 (1.61%) | 29.80 | 30.53 | 128.12K |
| 2022-12-23 | 29.76 | 29.43 | ↓$0.33 (-1.11%) | 29.38 | 29.83 | 102.38K |
| 2022-12-22 | 30.25 | 29.80 | ↓$0.45 (-1.49%) | 29.56 | 30.29 | 231.62K |
| 2022-12-21 | 29.38 | 30.03 | ↑$0.65 (2.21%) | 29.21 | 30.13 | 702.56K |
| 2022-12-20 | 29.34 | 29.48 | ↑$0.14 (0.48%) | 29.23 | 29.84 | 105.14K |
| 2022-12-19 | 30.14 | 29.86 | ↓$0.28 (-0.93%) | 29.74 | 30.20 | 100.98K |
| 2022-12-16 | 30.06 | 29.71 | ↓$0.35 (-1.16%) | 29.68 | 30.23 | 200.23K |
| 2022-12-15 | 30.97 | 29.77 | ↓$1.20 (-3.87%) | 29.69 | 31.08 | 401.44K |
Create an account or log in to view more rows.
$EMQQ very normal lol sike
$EMQQ low volume
expect flat or negative close
$EMQQ gonna come down hard today
$EMQQ love this stock!!!!
$EMQQ very normal lol sike
$EMQQ the redness has arrived
$EMQQ Short again!! 😀 😀
$EMQQ now I buy
$EMQQ i am trading for a better future!
$EMQQ due for a spike!