EMQQ The Emerging Markets Internet ETF (EMQQ)

EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	40.33	40.40	40.11	40.36	40.36	-0.10%	53,561
Dec 30, 2025	40.61	40.61	40.37	40.40	40.40	-3.16%	52,006
Dec 29, 2025	41.45	41.75	41.44	41.72	40.47	-0.14%	24,777
Dec 26, 2025	41.65	41.88	41.65	41.78	40.53	0.60%	62,714
Dec 24, 2025	41.50	41.61	41.50	41.53	40.29	-	8,284
Dec 23, 2025	41.39	41.56	41.29	41.53	40.29	-0.02%	20,969
Dec 22, 2025	41.56	41.62	41.43	41.54	40.30	0.17%	58,639
Dec 19, 2025	41.40	41.59	41.39	41.47	40.23	1.77%	33,954
Dec 18, 2025	40.79	41.03	40.72	40.75	39.53	1.22%	33,496
Dec 17, 2025	40.85	40.90	40.26	40.26	39.06	-1.13%	42,503
Dec 16, 2025	40.82	40.97	40.57	40.72	39.50	-1.38%	80,467
Dec 15, 2025	41.85	41.85	41.25	41.29	40.06	-1.20%	27,906
Dec 12, 2025	42.16	42.26	41.69	41.79	40.54	-0.48%	87,438
Dec 11, 2025	41.73	42.33	41.73	41.99	40.74	0.25%	58,561
Dec 10, 2025	41.76	42.06	41.56	41.89	40.63	0.18%	36,043
Dec 9, 2025	41.68	41.85	41.67	41.81	40.56	-0.49%	69,694
Dec 8, 2025	42.24	42.26	41.88	42.02	40.76	-0.67%	20,370
Dec 5, 2025	42.60	42.83	42.30	42.30	41.04	-0.26%	21,923
Dec 4, 2025	42.54	42.54	42.26	42.41	41.14	0.31%	24,875
Dec 3, 2025	42.37	42.50	42.26	42.28	41.02	-0.82%	37,692
Dec 2, 2025	42.60	42.73	42.47	42.63	41.36	-0.35%	19,067
Dec 1, 2025	42.72	43.10	42.70	42.78	41.50	0.12%	29,693
Nov 28, 2025	42.65	42.80	42.53	42.73	41.45	0.09%	7,689
Nov 26, 2025	42.64	42.96	42.49	42.69	41.41	0.68%	32,878
Nov 25, 2025	42.28	42.41	41.98	42.40	41.13	0.40%	29,687
Nov 24, 2025	41.85	42.29	41.85	42.23	40.97	1.89%	24,857
Nov 21, 2025	41.05	41.64	40.82	41.45	40.21	0.77%	68,942
Nov 20, 2025	42.60	42.71	41.12	41.13	39.90	-2.72%	36,040
Nov 19, 2025	42.47	42.55	42.15	42.28	41.02	-0.68%	34,348
Nov 18, 2025	42.47	42.78	42.37	42.57	41.30	-0.70%	19,081
Nov 17, 2025	43.16	43.35	42.75	42.87	41.59	-0.42%	46,319
Nov 14, 2025	43.14	43.64	43.00	43.05	41.76	-1.06%	38,845
Nov 13, 2025	44.39	44.40	43.38	43.51	42.21	-1.58%	19,807
Nov 12, 2025	44.64	44.67	44.19	44.21	42.89	-0.58%	18,096
Nov 11, 2025	44.60	44.69	44.44	44.47	43.14	-0.07%	18,467
Nov 10, 2025	44.49	44.55	44.28	44.50	43.17	1.64%	21,486
Nov 7, 2025	43.77	43.84	43.27	43.78	42.47	-0.97%	26,349
Nov 6, 2025	44.88	44.88	44.09	44.21	42.89	-1.40%	17,679
Nov 5, 2025	44.49	44.91	44.34	44.84	43.50	1.06%	17,504
Nov 4, 2025	44.24	44.65	44.24	44.37	43.04	-1.55%	14,526
Nov 3, 2025	45.04	45.32	44.88	45.07	43.72	0.29%	25,302
Oct 31, 2025	45.10	45.14	44.92	44.94	43.60	-0.71%	31,062
Oct 30, 2025	45.10	45.59	45.10	45.26	43.91	-1.61%	30,222
Oct 29, 2025	46.21	46.21	45.73	46.00	44.63	0.41%	48,947
Oct 28, 2025	45.90	45.93	45.62	45.81	44.44	-0.37%	26,949
Oct 27, 2025	46.08	46.10	45.87	45.98	44.61	2.31%	36,157
Oct 24, 2025	45.20	45.20	44.94	44.94	43.60	0.38%	26,692
Oct 23, 2025	44.41	44.89	44.41	44.77	43.43	1.08%	27,902
Oct 22, 2025	44.52	44.64	44.03	44.29	42.97	-0.47%	15,363
Oct 21, 2025	44.80	44.83	44.47	44.50	43.17	-1.13%	27,706

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.