Macquarie Focused Emerging Markets Equity ETF (EMEQ)
NASDAQ: EMEQ · Real-Time Price · USD
29.39
-0.37 (-1.24%)
Jun 17, 2025, 4:00 PM - Market closed
EMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 29.68 | 29.68 | 29.31 | 29.39 | 29.39 | -1.24% | 3,301 |
| Jun 16, 2025 | 29.95 | 29.95 | 29.66 | 29.76 | 29.76 | 2.13% | 1,706 |
| Jun 13, 2025 | 29.06 | 29.23 | 28.96 | 29.14 | 29.14 | -1.70% | 1,958 |
| Jun 12, 2025 | 29.60 | 29.64 | 29.57 | 29.64 | 29.64 | 0.11% | 4,384 |
| Jun 11, 2025 | 29.46 | 29.61 | 29.46 | 29.61 | 29.61 | 1.79% | 551 |
| Jun 10, 2025 | 29.11 | 29.11 | 29.09 | 29.09 | 29.09 | 0.20% | 434 |
| Jun 9, 2025 | 29.06 | 29.15 | 29.01 | 29.03 | 29.03 | 0.94% | 1,593 |
| Jun 6, 2025 | 28.75 | 28.76 | 28.75 | 28.76 | 28.76 | 0.03% | 436 |
| Jun 5, 2025 | 28.75 | 28.86 | 28.75 | 28.75 | 28.75 | 1.30% | 546 |
| Jun 4, 2025 | 28.20 | 28.38 | 28.20 | 28.38 | 28.38 | 2.68% | 414 |
| Jun 3, 2025 | 27.67 | 27.67 | 27.61 | 27.64 | 27.64 | 0.39% | 1,823 |
| Jun 2, 2025 | 27.36 | 27.53 | 27.36 | 27.53 | 27.53 | 0.92% | 281 |
| May 30, 2025 | 27.32 | 27.32 | 27.16 | 27.28 | 27.28 | -1.59% | 662 |
| May 29, 2025 | 27.91 | 27.91 | 27.72 | 27.72 | 27.72 | 0.80% | 798 |
| May 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.16% | 238 |
| May 27, 2025 | 27.46 | 27.47 | 27.37 | 27.46 | 27.46 | 0.43% | 2,997 |
| May 23, 2025 | 27.22 | 27.40 | 27.11 | 27.34 | 27.34 | 0.21% | 41,896 |
| May 22, 2025 | 27.31 | 27.34 | 27.28 | 27.28 | 27.28 | -0.57% | 2,354 |
| May 21, 2025 | 27.74 | 27.74 | 27.44 | 27.44 | 27.44 | - | 795 |
| May 20, 2025 | 27.45 | 27.45 | 27.44 | 27.44 | 27.44 | -0.19% | 170 |
| May 19, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.03% | 86 |
| May 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.32% | 84 |
| May 15, 2025 | 27.50 | 27.50 | 27.37 | 27.41 | 27.41 | -0.90% | 1,114 |
| May 14, 2025 | 27.74 | 27.74 | 27.66 | 27.66 | 27.66 | 1.06% | 798 |
| May 13, 2025 | 27.22 | 27.37 | 27.22 | 27.37 | 27.37 | 0.45% | 1,333 |
| May 12, 2025 | 27.34 | 27.34 | 27.14 | 27.25 | 27.25 | 3.09% | 944 |
| May 9, 2025 | 26.48 | 26.51 | 26.43 | 26.43 | 26.43 | 0.41% | 922 |
| May 8, 2025 | 26.51 | 26.51 | 26.32 | 26.32 | 26.32 | -0.14% | 1,163 |
| May 7, 2025 | 26.33 | 26.36 | 26.33 | 26.36 | 26.36 | -0.79% | 1,102 |
| May 6, 2025 | 26.46 | 26.61 | 26.46 | 26.57 | 26.57 | -0.26% | 6,557 |
| May 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.70% | 266 |
| May 2, 2025 | 26.62 | 26.62 | 26.35 | 26.46 | 26.46 | 3.77% | 3,338 |
| May 1, 2025 | 25.65 | 25.65 | 25.50 | 25.50 | 25.50 | -0.05% | 490 |
| Apr 30, 2025 | 25.30 | 25.51 | 25.30 | 25.51 | 25.51 | 0.50% | 155 |
| Apr 29, 2025 | 25.41 | 25.41 | 25.38 | 25.38 | 25.38 | 0.75% | 181 |
| Apr 28, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.10% | 1,468 |
| Apr 25, 2025 | 25.08 | 25.22 | 25.03 | 25.22 | 25.22 | 0.54% | 8,779 |
| Apr 24, 2025 | 24.82 | 25.15 | 24.82 | 25.08 | 25.08 | 0.82% | 2,147 |
| Apr 23, 2025 | 25.25 | 25.25 | 24.88 | 24.88 | 24.88 | 1.70% | 2,274 |
| Apr 22, 2025 | 24.40 | 24.46 | 24.36 | 24.46 | 24.46 | 2.04% | 1,151 |
| Apr 21, 2025 | 23.97 | 23.98 | 23.97 | 23.97 | 23.97 | -0.60% | 1,875 |
| Apr 17, 2025 | 24.25 | 24.25 | 24.12 | 24.12 | 24.12 | 1.13% | 269 |
| Apr 16, 2025 | 24.09 | 24.09 | 23.85 | 23.85 | 23.85 | -2.04% | 6,544 |
| Apr 15, 2025 | 24.45 | 24.48 | 24.34 | 24.34 | 24.34 | 0.05% | 2,728 |
| Apr 14, 2025 | 24.52 | 24.53 | 24.33 | 24.33 | 24.33 | 0.50% | 1,873 |
| Apr 11, 2025 | 23.94 | 24.21 | 23.79 | 24.21 | 24.21 | 4.08% | 5,741 |
| Apr 10, 2025 | 23.49 | 23.52 | 22.97 | 23.26 | 23.26 | -3.41% | 9,131 |
| Apr 9, 2025 | 22.24 | 24.08 | 22.24 | 24.08 | 24.08 | 9.07% | 1,783 |
| Apr 8, 2025 | 23.22 | 23.22 | 22.08 | 22.08 | 22.08 | -3.34% | 840 |
| Apr 7, 2025 | 23.10 | 23.27 | 22.61 | 22.84 | 22.84 | -3.00% | 9,218 |