Macquarie Focused Emerging Markets Equity ETF (EMEQ)
NASDAQ: EMEQ · Real-Time Price · USD
27.37
-0.29 (-1.05%)
May 15, 2025, 10:33 AM - Market open
EMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 23.89 | 23.97 | 23.47 | 23.55 | 23.55 | -6.62% | 2,019 |
| Apr 3, 2025 | 25.46 | 25.46 | 25.22 | 25.22 | 25.22 | -2.65% | 207 |
| Apr 2, 2025 | 25.83 | 25.96 | 25.76 | 25.91 | 25.91 | 0.25% | 635 |
| Apr 1, 2025 | 25.61 | 25.84 | 25.61 | 25.84 | 25.84 | 0.58% | 301 |
| Mar 31, 2025 | 25.62 | 25.69 | 25.62 | 25.69 | 25.69 | -0.35% | 711 |
| Mar 28, 2025 | 26.12 | 26.12 | 25.78 | 25.78 | 25.78 | -2.44% | 382 |
| Mar 27, 2025 | 26.45 | 26.45 | 26.42 | 26.42 | 26.42 | 0.43% | 1,091 |
| Mar 26, 2025 | 26.50 | 26.50 | 26.31 | 26.31 | 26.31 | -0.88% | 931 |
| Mar 25, 2025 | 26.58 | 26.58 | 26.52 | 26.54 | 26.54 | -0.23% | 989 |
| Mar 24, 2025 | 26.63 | 26.63 | 26.60 | 26.60 | 26.60 | 0.35% | 622 |
| Mar 21, 2025 | 26.57 | 26.57 | 26.50 | 26.51 | 26.51 | -0.26% | 459 |
| Mar 20, 2025 | 26.44 | 26.59 | 26.44 | 26.58 | 26.58 | -0.52% | 1,279 |
| Mar 19, 2025 | 26.80 | 26.80 | 26.72 | 26.72 | 26.72 | 0.38% | 468 |
| Mar 18, 2025 | 26.57 | 26.70 | 26.57 | 26.62 | 26.62 | -1.52% | 1,824 |
| Mar 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 2.25% | 355 |
| Mar 14, 2025 | 26.35 | 26.46 | 26.35 | 26.44 | 26.44 | 2.46% | 1,038 |
| Mar 13, 2025 | 25.83 | 25.90 | 25.80 | 25.80 | 25.80 | -1.13% | 1,914 |
| Mar 12, 2025 | 26.03 | 26.12 | 26.02 | 26.09 | 26.09 | 1.55% | 8,587 |
| Mar 11, 2025 | 25.64 | 25.70 | 25.59 | 25.70 | 25.70 | 1.25% | 629 |
| Mar 10, 2025 | 25.66 | 25.66 | 25.36 | 25.38 | 25.38 | -3.72% | 2,168 |
| Mar 7, 2025 | 26.36 | 26.36 | 26.30 | 26.36 | 26.36 | 1.35% | 2,195 |
| Mar 6, 2025 | 26.32 | 26.32 | 26.01 | 26.01 | 26.01 | -1.61% | 1,286 |
| Mar 5, 2025 | 26.24 | 26.44 | 26.20 | 26.44 | 26.44 | 4.04% | 574 |