EMQQ The Emerging Markets Internet and Ecommerce ETF Historical Data - EMQQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.45	-1.34088200238	33.56	33.7888	32.8	25236	33.27636386	SP
4	-0.84	-2.47422680412	33.95	34.4311	32.8	51145	33.79921228	SP
12	1.4	4.41501103753	31.71	36.66	30.35	61652	33.86650867	SP
26	3.14	10.4771438105	29.97	36.66	28.5	60885	31.96501648	SP
52	3.23	10.8099062918	29.88	36.66	27.6	72549	31.13653768	SP
156	-27.3	-45.191193511	60.41	60.63	20.77	151793	36.64983147	SP
260	0.46	1.4088820827	32.65	81.73	20.77	170553	45.32108833	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719959400	33.11	0.08	0.24	32.869999	33.15	32.799999	24801
1719873000	33.03	-0.16	-0.48	33.22	33.33	32.92	25688
1719613800	33.189999	-0.19	-0.57	33.45	33.479999	33.15	43875
1719527400	33.38	-0.33	-0.98	33.6	33.63	33.348799	35252
1719441000	33.71	0.18	0.52	33.56	33.7888	33.56	15551
1719354600	33.534999	-0.03	-0.07	33.32	33.57	33.32	16208
1719268200	33.56	-0.03	-0.09	33.71	33.93	33.54	109128
1719009000	33.59	-0.19	-0.56	33.6	33.67	33.43	110005
1718922600	33.78	-0.06	-0.18	33.93	33.93	33.58	23678
1718749800	33.84	-0.09	-0.27	33.84	33.98	33.62	89138
1718663400	33.93	0.18	0.53	33.84	34	33.78	41471
1718404200	33.75	-0.3	-0.88	33.91	33.91	33.61	87004
1718317800	34.05	-0.02	-0.06	34.18	34.38	33.89	68144
1718231400	34.07	0.2	0.59	34.09	34.24	34.01	42434
1718145000	33.87	-0.12	-0.35	33.97	34.03	33.76	24738
1718058600	33.99	0.19	0.56	33.66	34.07	33.66	33492
1717799400	33.8	-0.62	-1.80	33.9	34.07	33.7701	45534
1717713000	34.42	0.3	0.88	34.13	34.4311	34.13	80769
1717626600	34.12	0.4	1.19	33.95	34.19	33.89	44733
1717540200	33.72	-0.6	-1.75	34	34	33.534999	62636
1717453800	34.32	0.49	1.45	34.27	34.32	33.81	482440
1717194600	33.83	-0.4	-1.17	33.67	33.85	33.5	38240
1717108200	34.2307	0.08	0.24	33.92	34.3267	33.841	132592
1717021800	34.15	-0.55	-1.59	34.04	34.24	34.02	36561
1716935400	34.7	-0.16	-0.46	34.78	34.92	34.49	38949
1716589800	34.86	-0.02	-0.04	34.92	35.1	34.8334	41768
1716503400	34.8752	-0.42	-1.20	35.38	35.4418	34.8001	39208
1716417000	35.3	-0.44	-1.23	35.64	35.8	35.24	103754
1716330600	35.74	-0.53	-1.46	35.68	35.9081	35.62	90808
1716244200	36.27	-0.14	-0.38	36.29	36.395	36.16	40800
1715985000	36.41	0.21	0.58	36.29	36.66	36.1531	46714
1715898600	36.2	0.68	1.91	35.66	36.31	35.66	110036
1715812200	35.52	0.42	1.20	35.38	35.54	35.14	72456
1715725800	35.1	-0.01	-0.03	34.94	35.22	34.94	67452
1715639400	35.11	0.68	1.98	34.75	35.2181	34.7101	67839
1715380200	34.43	-0.02	-0.06	34.61	34.71	34.36	18731
1715293800	34.45	0.18	0.53	34.51	34.59	34.32	23644
1715207400	34.27	-0.12	-0.36	33.85	34.27	33.85	57473
1715121000	34.3938	-0.53	-1.52	34.4	34.4984	34.31	35622
1715034600	34.9245	-0.11	-0.30	35.16	35.16	34.8453	27843
1714775400	35.03	0.61	1.77	34.84	35.03	34.6702	70477
1714689000	34.42	1.78	5.45	33.49	34.58	33.49	79232
1714602600	32.64	0.16	0.49	32.6	32.95	32.435299	56345
1714516200	32.479999	-0.68	-2.05	32.84	32.9185	32.479999	30793
1714429800	33.159999	0.19	0.58	33	33.159999	32.869999	34980
1714170600	32.97	0.44	1.35	32.81	33.13	32.79	61361
1714084200	32.53	0.04	0.12	32.14	32.549999	32.11	33164
1713997800	32.49	0.27	0.84	32.619999	32.689999	32.32	113123
1713911400	32.22	0.76	2.42	31.66	32.2301	31.66	84921
1713825000	31.46	0.95	3.11	30.74	31.5	30.74	72784
1713565800	30.51	-0.11	-0.36	30.36	30.5401	30.35	18342
1713479400	30.62	0.2	0.66	30.45	30.8231	30.45	39364
1713393000	30.42	-0.18	-0.59	30.54	30.67	30.385	25502
1713306600	30.6	-0.21	-0.69	30.5	30.76	30.42	71476
1713220200	30.814	-0.21	-0.66	31.24	31.335	30.72	53125
1712961000	31.02	-0.98	-3.06	31.63	31.63	31.005	30631
1712874600	32	0.19	0.60	31.92	32.07	31.8101	41126
1712788200	31.81	-0.18	-0.56	31.71	32.04	31.71	28649
1712701800	31.99	0.13	0.41	31.8	32.009999	31.8	57095
1712615400	31.86	0.21	0.66	31.95	31.98	31.75	54218
1712356200	31.65	0.28	0.89	31.52	31.735	31.52	106759
1712269800	31.37	-0.27	-0.85	31.83	31.92	31.37	44640
1712183400	31.64	0.02	0.06	31.34	31.69	31.34	43308

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) Historical

EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History