EMQQ The Emerging Markets Internet ETF (EMQQ)

EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	34.23	34.24	34.06	34.10	34.10	0.06%	17,562
May 4, 2026	34.29	34.47	34.07	34.08	34.08	-0.82%	30,193
May 1, 2026	34.31	34.48	34.30	34.36	34.36	0.32%	31,468
Apr 30, 2026	33.75	34.41	33.75	34.25	34.25	1.87%	52,407
Apr 29, 2026	33.91	33.91	33.55	33.62	33.62	-0.71%	29,048
Apr 28, 2026	33.86	33.97	33.74	33.86	33.86	-0.79%	25,908
Apr 27, 2026	34.07	34.28	34.07	34.13	34.13	-0.44%	21,317
Apr 24, 2026	33.98	34.33	33.96	34.28	34.28	1.15%	22,985
Apr 23, 2026	34.47	34.47	33.67	33.89	33.89	-2.42%	42,602
Apr 22, 2026	34.89	34.90	34.58	34.73	34.73	-0.14%	52,111
Apr 21, 2026	35.40	35.40	34.71	34.78	34.78	-2.30%	23,736
Apr 20, 2026	35.48	35.63	35.33	35.60	35.60	-0.67%	38,290
Apr 17, 2026	35.93	36.24	35.80	35.84	35.84	1.57%	25,923
Apr 16, 2026	35.34	35.55	35.12	35.29	35.29	0.88%	22,272
Apr 15, 2026	34.61	35.08	34.54	34.98	34.98	1.56%	19,510
Apr 14, 2026	34.12	34.64	34.12	34.44	34.44	1.52%	38,643
Apr 13, 2026	33.32	33.99	33.28	33.93	33.93	0.52%	50,902
Apr 10, 2026	33.98	34.08	33.74	33.75	33.75	-0.21%	11,522
Apr 9, 2026	33.79	33.86	33.33	33.82	33.82	-0.53%	40,148
Apr 8, 2026	34.50	34.67	33.90	34.00	34.00	4.49%	37,193
Apr 7, 2026	32.69	32.70	32.09	32.54	32.54	-0.34%	143,095
Apr 6, 2026	32.54	32.95	32.54	32.65	32.65	0.21%	89,994
Apr 2, 2026	32.21	32.91	32.17	32.58	32.58	-1.06%	41,821
Apr 1, 2026	33.16	33.27	32.89	32.93	32.93	-0.45%	55,588
Mar 31, 2026	32.07	33.15	32.06	33.08	33.08	3.89%	69,549
Mar 30, 2026	32.07	32.25	31.70	31.84	31.84	-0.41%	40,786
Mar 27, 2026	32.28	32.34	31.94	31.97	31.97	-1.96%	70,567
Mar 26, 2026	32.83	33.21	32.61	32.61	32.61	-2.63%	39,028
Mar 25, 2026	33.39	33.80	33.38	33.49	33.49	2.64%	61,240
Mar 24, 2026	32.72	32.85	32.50	32.63	32.63	-1.45%	44,608
Mar 23, 2026	33.08	33.56	32.88	33.11	33.11	2.25%	55,649
Mar 20, 2026	32.95	32.99	32.30	32.38	32.38	-2.06%	53,862
Mar 19, 2026	32.99	33.30	32.82	33.06	33.06	-1.58%	82,823
Mar 18, 2026	34.23	34.34	33.59	33.59	33.59	-2.52%	40,340
Mar 17, 2026	34.77	34.89	34.46	34.46	34.46	-0.43%	34,830
Mar 16, 2026	34.54	34.80	34.54	34.61	34.61	2.49%	62,735
Mar 13, 2026	34.02	34.26	33.71	33.77	33.77	0.36%	25,772
Mar 12, 2026	34.12	34.22	33.63	33.65	33.65	-2.46%	108,506
Mar 11, 2026	34.59	34.75	34.29	34.50	34.50	-1.32%	72,018
Mar 10, 2026	34.99	35.53	34.80	34.96	34.96	0.69%	73,387
Mar 9, 2026	34.06	34.84	33.74	34.72	34.72	1.52%	104,256
Mar 6, 2026	34.04	34.40	33.97	34.20	34.20	0.06%	52,910
Mar 5, 2026	33.97	34.33	33.79	34.18	34.18	-0.78%	267,648
Mar 4, 2026	34.24	34.51	34.08	34.45	34.45	1.00%	219,780
Mar 3, 2026	33.66	34.25	33.06	34.11	34.11	-3.67%	69,011
Mar 2, 2026	34.89	35.59	34.81	35.41	35.41	-1.39%	46,659
Feb 27, 2026	35.91	36.07	35.85	35.91	35.91	-0.72%	40,232
Feb 26, 2026	36.31	36.31	35.88	36.17	36.17	-1.55%	72,001
Feb 25, 2026	36.90	36.95	36.44	36.74	36.74	-0.62%	87,171
Feb 24, 2026	36.72	37.08	36.60	36.97	36.97	0.05%	36,075

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.