EMQQ - EMQQ The Emerging Markets Internet & Ecommerce ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201933.1633.2232.7332.9932.9921,904
Sep 17, 201932.9333.2832.9333.2233.2234,500
Sep 16, 201933.2433.2733.0933.1433.1419,200
Sep 13, 201933.6933.7533.5133.5133.5126,100
Sep 12, 201933.6233.8133.4033.4933.4946,900
Sep 11, 201932.8833.4032.8833.3933.3921,900
Sep 10, 201932.8032.8332.4532.7632.7614,500
Sep 09, 201933.2733.2732.8232.9632.96172,500
Sep 06, 201933.1833.2933.0733.0933.0998,600
Sep 05, 201932.7833.1032.7733.0833.0847,500
Sep 04, 201932.5432.6332.4732.4732.4746,500
Sep 03, 201931.8732.1031.8231.8831.8851,400
Aug 30, 201932.1432.1431.8431.9531.9519,400
Aug 29, 201931.7531.9431.6931.8431.8446,300
Aug 28, 201931.0831.4431.0131.3431.3425,800
Aug 27, 201931.4331.6231.1931.2331.2335,400
Aug 26, 201931.2631.3831.1731.2631.2635,000
Aug 23, 201931.4031.8330.9130.9630.9651,900
Aug 22, 201932.0232.0331.5831.7131.7127,700
Aug 21, 201932.3032.3032.1332.1932.1939,300
Aug 20, 201931.7531.9631.7531.7931.7934,100
Aug 19, 201931.8232.0431.7131.7331.7343,500
Aug 16, 201930.7631.3330.7631.2431.2425,900
Aug 15, 201930.6730.7830.2530.4630.4679,000
Aug 14, 201930.4030.4930.1630.2430.2460,900
Aug 13, 201930.1831.2930.1831.1931.1954,900
Aug 12, 201930.1030.2629.9030.1030.1051,900
Aug 09, 201930.9431.0130.6130.7830.7841,200
Aug 08, 201930.6431.0630.6331.0631.0626,500
Aug 07, 201929.6530.1329.5730.1330.1379,700
Aug 06, 201930.1430.1429.7629.8829.8895,800
Aug 05, 201930.0430.0429.3329.6029.60191,100
Aug 02, 201931.3431.4731.0331.1631.1654,900
Aug 01, 201932.2632.7631.3731.4831.4864,400
Jul 31, 201932.3232.3531.5932.0332.0397,100
Jul 30, 201932.4332.5632.3032.3632.36278,200
Jul 29, 201932.8432.8432.5632.7732.7765,800
Jul 26, 201933.0233.1132.8732.8732.87132,200
Jul 25, 201932.9833.0532.7732.7832.7879,900
Jul 24, 201932.6632.9232.6432.8932.8929,400
Jul 23, 201932.2932.6632.2932.6332.6336,400
Jul 22, 201932.1932.2532.0632.1932.1921,200
Jul 19, 201932.3732.5332.0732.0732.0715,600
Jul 18, 201932.0432.2331.9332.1532.1572,500
Jul 17, 201932.2932.4332.1632.1632.1633,200
Jul 16, 201932.4532.5432.3432.3432.3420,700
Jul 15, 201932.4332.5332.4332.5232.5221,400
Jul 12, 201932.3032.3332.1732.2232.2225,200
Jul 11, 201932.3432.3832.1232.1732.1726,500
Jul 10, 201932.4832.6332.1632.2632.2658,600
Jul 09, 201931.6632.1831.6632.1832.18110,200
Jul 08, 201932.2032.2031.8831.9731.9733,400
Jul 05, 201932.5632.6032.2132.6032.6029,100
Jul 03, 201932.6532.7532.4732.7432.7426,700
Jul 02, 201932.5632.7432.5332.7132.7126,700
Jul 01, 201932.9733.1732.6032.6032.6072,800
Jun 28, 201932.2532.2531.9732.1132.1141,800
Jun 27, 201932.0432.2532.0032.1332.1323,600
Jun 26, 201931.6731.9831.6731.8631.8636,000
Jun 25, 201931.8231.8231.2231.2931.2965,200
Jun 24, 201932.0732.0731.8831.9531.9529,800
Jun 21, 201932.1532.2932.0332.1232.1224,700
Jun 20, 201932.4432.5832.0132.1832.18109,400
Jun 19, 201931.5931.7731.3931.7731.7771,300
Jun 18, 201931.0231.7631.0231.6031.6078,100
Jun 17, 201930.5730.7730.5430.6630.6623,300
Jun 14, 201930.8330.8330.4830.4930.4923,300
Jun 13, 201931.1731.2130.9831.0731.0719,500
Jun 12, 201931.0431.1530.9330.9930.9939,100
Jun 11, 201931.5031.7231.3631.4631.4644,500
Jun 10, 201930.9531.3530.9431.0731.0743,100
Jun 07, 201930.0630.5630.0630.3930.3936,100
Jun 06, 201929.6329.9229.6329.8129.8126,200
Jun 05, 201930.1430.1429.3829.7129.7169,600
Jun 04, 201929.5129.9929.4929.9929.9995,900
Jun 03, 201929.9730.0129.5729.7629.7648,900
May 31, 201929.5629.8629.5229.7429.7442,900
May 30, 201929.8530.0529.8429.9529.95118,400
May 29, 201929.7829.8729.6029.8229.8245,900
May 28, 201930.1930.3529.8129.8129.81306,000
May 24, 201930.3930.4229.9630.0030.0047,200
May 23, 201930.0730.2929.9130.1630.16187,500
May 22, 201931.0231.1230.8230.8730.8738,600
May 21, 201930.8331.1830.7731.1231.1230,500
May 20, 201931.0031.0030.4530.5630.5650,400
May 17, 201931.8631.9131.4831.4931.4971,100
May 16, 201932.6733.0432.6232.8132.81117,300
May 15, 201932.1932.6732.0632.5132.5154,800
May 14, 201932.1032.4131.8532.3632.3684,400
May 13, 201931.6731.8431.5331.6231.62149,400
May 10, 201932.9833.1332.3232.9032.9048,800
May 09, 201932.4032.9432.0232.8132.8175,800
May 08, 201933.2533.3933.0033.1733.1756,000
May 07, 201933.9333.9332.9533.1333.13160,900
May 06, 201933.6734.3733.5834.2534.25107,400
May 03, 201934.7335.3134.7335.2735.27144,000
May 02, 201934.2334.4833.9534.2634.2682,800
May 01, 201934.3234.7434.1634.2134.21119,200
Apr 30, 201934.1434.4034.0334.2334.2376,400
Apr 29, 201934.0934.2634.0834.2034.2031,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...