EMQQ The Emerging Markets Internet ETF (EMQQ)
NYSEARCA: EMQQ · Real-Time Price · USD
40.62
-0.28 (-0.68%)
Jul 11, 2025, 2:05 PM EDT - Market open
EMQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 41.02 | 41.07 | 40.61 | 40.90 | 40.90 | -0.40% | 29,082 |
Jul 9, 2025 | 41.09 | 41.14 | 40.85 | 41.06 | 41.06 | -0.43% | 21,878 |
Jul 8, 2025 | 41.31 | 41.44 | 41.19 | 41.24 | 41.24 | 0.98% | 16,257 |
Jul 7, 2025 | 40.78 | 41.17 | 40.78 | 40.84 | 40.84 | -0.11% | 14,416 |
Jul 3, 2025 | 40.81 | 40.92 | 40.81 | 40.89 | 40.89 | -0.25% | 10,575 |
Jul 2, 2025 | 40.97 | 41.12 | 40.84 | 40.99 | 40.99 | -1.06% | 28,757 |
Jul 1, 2025 | 41.58 | 41.63 | 41.29 | 41.43 | 41.43 | -0.58% | 16,220 |
Jun 30, 2025 | 41.50 | 41.67 | 41.26 | 41.67 | 41.67 | 0.43% | 15,245 |
Jun 27, 2025 | 41.52 | 41.62 | 41.34 | 41.49 | 41.49 | 0.08% | 44,226 |
Jun 26, 2025 | 41.36 | 41.50 | 41.23 | 41.46 | 41.46 | 0.02% | 14,315 |
Jun 25, 2025 | 41.55 | 41.60 | 41.37 | 41.45 | 41.45 | -0.22% | 15,355 |
Jun 24, 2025 | 40.83 | 41.62 | 40.83 | 41.54 | 41.54 | 2.97% | 37,688 |
Jun 23, 2025 | 40.03 | 40.39 | 39.77 | 40.34 | 40.34 | 1.18% | 19,025 |
Jun 20, 2025 | 40.27 | 40.29 | 39.85 | 39.87 | 39.87 | -0.08% | 14,876 |
Jun 18, 2025 | 39.93 | 40.06 | 39.82 | 39.90 | 39.90 | -0.12% | 39,159 |
Jun 17, 2025 | 40.23 | 40.36 | 39.92 | 39.95 | 39.95 | -1.42% | 30,884 |
Jun 16, 2025 | 40.28 | 40.71 | 40.28 | 40.52 | 40.52 | 1.73% | 19,013 |
Jun 13, 2025 | 39.65 | 40.10 | 39.65 | 39.83 | 39.83 | -1.68% | 26,033 |
Jun 12, 2025 | 40.54 | 40.61 | 40.38 | 40.51 | 40.51 | -0.39% | 8,616 |
Jun 11, 2025 | 40.88 | 40.88 | 40.63 | 40.67 | 40.67 | 0.22% | 21,837 |
Jun 10, 2025 | 40.71 | 40.74 | 40.35 | 40.58 | 40.58 | -0.88% | 26,555 |
Jun 9, 2025 | 40.93 | 40.95 | 40.76 | 40.94 | 40.94 | 1.09% | 17,108 |
Jun 6, 2025 | 40.56 | 40.56 | 40.17 | 40.50 | 40.50 | -0.07% | 26,774 |
Jun 5, 2025 | 40.55 | 40.75 | 40.36 | 40.53 | 40.53 | 1.00% | 36,429 |
Jun 4, 2025 | 39.91 | 40.20 | 39.91 | 40.13 | 40.13 | 1.42% | 47,682 |
Jun 3, 2025 | 39.52 | 39.62 | 39.38 | 39.57 | 39.57 | 0.08% | 27,151 |
Jun 2, 2025 | 39.32 | 39.56 | 39.14 | 39.54 | 39.54 | 1.13% | 29,688 |
May 30, 2025 | 39.31 | 39.34 | 38.83 | 39.10 | 39.10 | -1.35% | 42,974 |
May 29, 2025 | 40.11 | 40.11 | 39.59 | 39.63 | 39.63 | 0.57% | 27,721 |
May 28, 2025 | 39.63 | 39.63 | 39.36 | 39.41 | 39.41 | -0.58% | 39,316 |
May 27, 2025 | 39.53 | 39.72 | 39.47 | 39.64 | 39.64 | -1.05% | 29,392 |
May 23, 2025 | 39.75 | 40.13 | 39.75 | 40.06 | 40.06 | 0.55% | 10,197 |
May 22, 2025 | 39.79 | 40.00 | 39.57 | 39.84 | 39.84 | -0.15% | 22,377 |
May 21, 2025 | 40.24 | 40.47 | 39.90 | 39.90 | 39.90 | -0.84% | 35,604 |
May 20, 2025 | 40.28 | 40.39 | 40.14 | 40.24 | 40.24 | -0.59% | 17,413 |
May 19, 2025 | 40.07 | 40.55 | 40.07 | 40.48 | 40.48 | 0.12% | 20,099 |
May 16, 2025 | 40.61 | 40.63 | 40.43 | 40.43 | 40.43 | -0.66% | 31,190 |
May 15, 2025 | 40.68 | 40.70 | 40.42 | 40.70 | 40.70 | -0.88% | 26,845 |
May 14, 2025 | 40.89 | 41.06 | 40.87 | 41.06 | 41.06 | 0.91% | 30,692 |
May 13, 2025 | 40.16 | 40.77 | 40.12 | 40.69 | 40.69 | 0.52% | 37,020 |
May 12, 2025 | 40.41 | 40.60 | 40.19 | 40.48 | 40.48 | 3.72% | 49,004 |
May 9, 2025 | 39.39 | 39.50 | 38.96 | 39.03 | 39.03 | - | 12,029 |
May 8, 2025 | 39.18 | 39.31 | 39.02 | 39.03 | 39.03 | 0.15% | 18,001 |
May 7, 2025 | 39.02 | 39.08 | 38.91 | 38.97 | 38.97 | -0.76% | 60,695 |
May 6, 2025 | 39.13 | 39.63 | 39.13 | 39.27 | 39.27 | -0.28% | 16,537 |
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 |