EMQQ The Emerging Markets Internet ETF (EMQQ)
NYSEARCA: EMQQ · Real-Time Price · USD
38.50
-0.22 (-0.58%)
Mar 13, 2025, 3:49 PM EDT - Market closed
EMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 40.39 | 40.64 | 39.83 | 40.27 | 40.27 | 1.02% | 106,435 |
| Feb 20, 2025 | 39.95 | 40.43 | 39.50 | 39.86 | 39.86 | 0.99% | 64,189 |
| Feb 19, 2025 | 39.77 | 39.77 | 39.24 | 39.47 | 39.47 | -1.18% | 64,425 |
| Feb 18, 2025 | 39.88 | 40.00 | 39.59 | 39.94 | 39.94 | 1.14% | 68,415 |
| Feb 14, 2025 | 39.62 | 39.63 | 39.15 | 39.49 | 39.49 | 1.87% | 87,325 |
| Feb 13, 2025 | 38.13 | 38.76 | 38.13 | 38.76 | 38.76 | 1.72% | 44,118 |
| Feb 12, 2025 | 37.90 | 38.24 | 36.45 | 38.11 | 38.11 | 1.03% | 23,624 |
| Feb 11, 2025 | 37.54 | 37.96 | 37.40 | 37.72 | 37.72 | -0.79% | 49,486 |
| Feb 10, 2025 | 37.82 | 38.02 | 37.72 | 38.02 | 38.02 | 2.31% | 42,525 |
| Feb 7, 2025 | 37.54 | 37.72 | 37.14 | 37.16 | 37.16 | 0.22% | 48,189 |
| Feb 6, 2025 | 37.12 | 37.17 | 36.95 | 37.08 | 37.08 | 0.54% | 43,321 |
| Feb 5, 2025 | 36.89 | 37.00 | 36.82 | 36.88 | 36.88 | -0.83% | 26,660 |
| Feb 4, 2025 | 36.76 | 37.42 | 36.75 | 37.19 | 37.19 | 2.73% | 55,046 |
| Feb 3, 2025 | 35.65 | 36.51 | 35.65 | 36.20 | 36.20 | -0.49% | 72,976 |
| Jan 31, 2025 | 37.08 | 37.08 | 36.31 | 36.38 | 36.38 | -1.76% | 36,979 |
| Jan 30, 2025 | 36.26 | 37.22 | 36.26 | 37.03 | 37.03 | 2.60% | 48,298 |
| Jan 29, 2025 | 36.30 | 36.41 | 36.00 | 36.09 | 36.09 | 0.06% | 46,279 |
| Jan 28, 2025 | 35.50 | 36.07 | 35.29 | 36.07 | 36.07 | 2.18% | 59,568 |
| Jan 27, 2025 | 35.25 | 35.40 | 35.02 | 35.30 | 35.30 | -0.34% | 47,232 |
| Jan 24, 2025 | 35.03 | 35.49 | 35.00 | 35.42 | 35.42 | 1.55% | 44,576 |
| Jan 23, 2025 | 34.67 | 34.94 | 34.66 | 34.88 | 34.88 | 0.29% | 92,801 |
| Jan 22, 2025 | 34.87 | 34.93 | 34.74 | 34.78 | 34.78 | -0.34% | 16,197 |
| Jan 21, 2025 | 35.14 | 35.17 | 34.76 | 34.90 | 34.90 | -0.11% | 212,728 |
| Jan 17, 2025 | 34.46 | 35.16 | 34.46 | 34.94 | 34.94 | 1.81% | 41,529 |
| Jan 16, 2025 | 34.25 | 34.36 | 34.21 | 34.32 | 34.32 | 0.03% | 36,269 |
| Jan 15, 2025 | 34.19 | 34.38 | 34.13 | 34.31 | 34.31 | 2.02% | 42,011 |
| Jan 14, 2025 | 33.84 | 33.89 | 33.60 | 33.63 | 33.63 | 1.39% | 19,511 |
| Jan 13, 2025 | 32.87 | 33.17 | 32.87 | 33.17 | 33.17 | - | 62,702 |
| Jan 10, 2025 | 33.52 | 33.56 | 33.17 | 33.17 | 33.17 | -3.01% | 60,253 |
| Jan 8, 2025 | 34.17 | 34.27 | 34.08 | 34.20 | 34.20 | -0.58% | 26,874 |
| Jan 7, 2025 | 34.73 | 34.73 | 34.36 | 34.40 | 34.40 | -0.92% | 54,620 |
| Jan 6, 2025 | 35.28 | 35.40 | 34.62 | 34.72 | 34.72 | -1.17% | 62,152 |
| Jan 3, 2025 | 35.05 | 35.15 | 34.95 | 35.13 | 35.13 | 1.24% | 16,870 |
| Jan 2, 2025 | 34.60 | 34.89 | 34.60 | 34.70 | 34.70 | 0.64% | 34,770 |
| Dec 31, 2024 | 34.54 | 34.74 | 34.48 | 34.48 | 34.48 | -0.20% | 52,332 |
| Dec 30, 2024 | 34.70 | 34.72 | 34.54 | 34.55 | 34.55 | -2.76% | 46,076 |