EMQQ The Emerging Markets Internet ETF (EMQQ)
NYSEARCA: EMQQ · Real-Time Price · USD
39.38
+0.09 (0.23%)
At close: May 5, 2025, 4:00 PM
39.17
-0.21 (-0.53%)
After-hours: May 5, 2025, 4:09 PM EDT
EMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 39.17 | 39.50 | 39.17 | 39.38 | 39.38 | 0.23% | 24,449 |
| May 2, 2025 | 39.29 | 39.36 | 39.06 | 39.29 | 39.29 | 2.80% | 16,182 |
| May 1, 2025 | 38.25 | 38.33 | 38.10 | 38.22 | 38.22 | 0.21% | 23,761 |
| Apr 30, 2025 | 38.04 | 38.14 | 37.65 | 38.14 | 38.14 | -0.16% | 23,995 |
| Apr 29, 2025 | 37.92 | 38.26 | 37.92 | 38.20 | 38.20 | 1.03% | 71,673 |
| Apr 28, 2025 | 37.81 | 38.06 | 37.57 | 37.81 | 37.81 | 0.53% | 20,446 |
| Apr 25, 2025 | 37.41 | 37.63 | 37.29 | 37.61 | 37.61 | 0.16% | 23,853 |
| Apr 24, 2025 | 37.17 | 37.56 | 36.97 | 37.55 | 37.55 | 1.19% | 27,281 |
| Apr 23, 2025 | 37.48 | 37.78 | 37.09 | 37.11 | 37.11 | 1.34% | 46,463 |
| Apr 22, 2025 | 36.22 | 36.91 | 36.22 | 36.62 | 36.62 | 2.49% | 34,007 |
| Apr 21, 2025 | 35.81 | 35.90 | 35.41 | 35.73 | 35.73 | -0.31% | 27,246 |
| Apr 17, 2025 | 35.91 | 36.13 | 35.80 | 35.84 | 35.84 | 1.44% | 39,110 |
| Apr 16, 2025 | 35.55 | 35.78 | 35.17 | 35.33 | 35.33 | -1.86% | 89,728 |
| Apr 15, 2025 | 36.02 | 36.23 | 35.97 | 36.00 | 36.00 | -0.17% | 301,386 |
| Apr 14, 2025 | 35.82 | 36.45 | 35.82 | 36.06 | 36.06 | 2.21% | 80,291 |
| Apr 11, 2025 | 34.60 | 35.51 | 34.42 | 35.28 | 35.28 | 2.38% | 140,703 |
| Apr 10, 2025 | 35.03 | 35.21 | 34.14 | 34.46 | 34.46 | -2.27% | 70,199 |
| Apr 9, 2025 | 33.20 | 35.64 | 32.86 | 35.26 | 35.26 | 6.52% | 84,029 |
| Apr 8, 2025 | 35.04 | 35.04 | 32.79 | 33.10 | 33.10 | -2.24% | 94,293 |
| Apr 7, 2025 | 33.26 | 35.21 | 33.19 | 33.86 | 33.86 | -2.89% | 88,467 |
| Apr 4, 2025 | 35.57 | 35.61 | 34.24 | 34.87 | 34.87 | -7.35% | 187,484 |
| Apr 3, 2025 | 37.51 | 37.95 | 37.51 | 37.63 | 37.63 | -1.98% | 37,042 |
| Apr 2, 2025 | 38.20 | 38.58 | 38.20 | 38.39 | 38.39 | 0.08% | 15,561 |
| Apr 1, 2025 | 38.15 | 38.48 | 38.14 | 38.36 | 38.36 | 0.52% | 19,942 |
| Mar 31, 2025 | 37.99 | 38.24 | 37.65 | 38.16 | 38.16 | -0.70% | 38,376 |
| Mar 28, 2025 | 38.84 | 38.94 | 38.40 | 38.43 | 38.43 | -2.88% | 21,285 |
| Mar 27, 2025 | 38.99 | 39.73 | 38.99 | 39.57 | 39.57 | 1.59% | 34,952 |
| Mar 26, 2025 | 39.25 | 39.27 | 38.83 | 38.95 | 38.95 | -0.84% | 31,771 |
| Mar 25, 2025 | 39.38 | 39.52 | 39.19 | 39.28 | 39.28 | -1.03% | 21,105 |
| Mar 24, 2025 | 39.76 | 39.83 | 39.55 | 39.69 | 39.69 | 0.76% | 23,749 |
| Mar 21, 2025 | 39.19 | 39.43 | 39.10 | 39.39 | 39.39 | -0.48% | 34,867 |
| Mar 20, 2025 | 39.70 | 39.73 | 39.33 | 39.58 | 39.58 | -2.01% | 43,524 |
| Mar 19, 2025 | 40.50 | 40.50 | 40.10 | 40.39 | 40.39 | 0.62% | 41,260 |
| Mar 18, 2025 | 40.70 | 40.70 | 40.11 | 40.14 | 40.14 | -1.40% | 54,034 |
| Mar 17, 2025 | 39.48 | 40.78 | 39.48 | 40.71 | 40.71 | 3.35% | 112,481 |
| Mar 14, 2025 | 39.31 | 39.50 | 39.27 | 39.39 | 39.39 | 2.32% | 34,793 |
| Mar 13, 2025 | 38.30 | 38.72 | 38.25 | 38.50 | 38.50 | -0.58% | 22,966 |
| Mar 12, 2025 | 38.90 | 38.90 | 38.41 | 38.72 | 38.72 | 0.23% | 36,536 |
| Mar 11, 2025 | 38.54 | 38.96 | 38.29 | 38.63 | 38.63 | 1.37% | 27,505 |
| Mar 10, 2025 | 38.78 | 38.87 | 37.85 | 38.11 | 38.11 | -3.82% | 41,807 |
| Mar 7, 2025 | 39.73 | 40.03 | 39.12 | 39.62 | 39.62 | -0.17% | 33,034 |
| Mar 6, 2025 | 40.18 | 40.38 | 39.53 | 39.69 | 39.69 | 0.01% | 73,592 |
| Mar 5, 2025 | 38.56 | 39.73 | 38.55 | 39.69 | 39.69 | 5.04% | 58,358 |
| Mar 4, 2025 | 37.52 | 38.15 | 37.15 | 37.78 | 37.78 | 1.24% | 53,307 |
| Mar 3, 2025 | 38.18 | 38.27 | 37.21 | 37.32 | 37.32 | -1.48% | 29,772 |
| Feb 28, 2025 | 37.71 | 38.01 | 37.53 | 37.88 | 37.88 | -1.89% | 54,594 |
| Feb 27, 2025 | 39.19 | 39.19 | 38.55 | 38.61 | 38.61 | -1.53% | 40,835 |
| Feb 26, 2025 | 39.51 | 39.65 | 39.14 | 39.21 | 39.21 | 2.11% | 94,787 |
| Feb 25, 2025 | 38.67 | 38.67 | 38.14 | 38.40 | 38.40 | -0.08% | 31,995 |
| Feb 24, 2025 | 39.42 | 39.48 | 38.43 | 38.43 | 38.43 | -4.57% | 205,470 |