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

DateOpenHighLowCloseAdj. CloseChangeVolume
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