BVP Nasdaq Emerging Cloud (EMCLOUD)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1514.3776 | 1.61 | 0.11 | 1508.3196 | 1517.5354 | 1502.8076 | 0 |
| 1721336400 | 1512.7647 | -34.99 | -2.26 | 1547.4945 | 1556.193 | 1505.5152 | 0 |
| 1721250000 | 1547.753 | -15.47 | -0.99 | 1548.4051 | 1559.5275 | 1533.807 | 0 |
| 1721163600 | 1563.2275 | 32.06 | 2.09 | 1541.7331 | 1563.638 | 1539.8191 | 0 |
| 1721077200 | 1531.1655 | 17.2 | 1.14 | 1522.5802 | 1542.1225 | 1513.5688 | 0 |
| 1720818000 | 1513.9646 | 18.99 | 1.27 | 1499.1824 | 1517.8036 | 1497.6225 | 0 |
| 1720731600 | 1494.9744 | 26.69 | 1.82 | 1487.7002 | 1508.9606 | 1484.1333 | 0 |
| 1720645200 | 1468.2798 | -14.93 | -1.01 | 1487.9064 | 1487.9064 | 1457.705 | 0 |
| 1720558800 | 1483.2129 | -30.79 | -2.03 | 1511.5574 | 1512.2195 | 1476.4666 | 0 |
| 1720472400 | 1514.0032 | -13.12 | -0.86 | 1525.3765 | 1525.9188 | 1510.069 | 0 |
| 1720213200 | 1527.124 | 10.85 | 0.72 | 1512.4038 | 1530.2752 | 1510.3264 | 0 |
| 1720040400 | 1516.2751 | 1.13 | 0.07 | 1515.3092 | 1524.1649 | 1515.3092 | 0 |
| 1719954000 | 1515.1483 | 0.13 | 0.01 | 1515.9869 | 1524.8094 | 1506.5741 | 0 |
| 1719867600 | 1515.0188 | 0.27 | 0.02 | 1514.7186 | 1515.4347 | 1500.5039 | 0 |
| 1719608400 | 1514.7485 | 16.83 | 1.12 | 1504.0171 | 1516.3072 | 1502.525 | 0 |
| 1719522000 | 1497.9224 | 36.2 | 2.48 | 1462.4274 | 1500.4825 | 1462.0881 | 0 |
| 1719435600 | 1461.719 | 10.41 | 0.72 | 1447.8883 | 1464.6818 | 1446.3228 | 0 |
| 1719349200 | 1451.3119 | 3.76 | 0.26 | 1448.844 | 1453.6313 | 1440.6851 | 0 |
| 1719262800 | 1447.5544 | -4.01 | -0.28 | 1444.1503 | 1454.8472 | 1443.1409 | 0 |
| 1719003600 | 1451.5683 | 22.11 | 1.55 | 1428.179 | 1452.3655 | 1423.415 | 0 |
| 1718917200 | 1429.4597 | 1.95 | 0.14 | 1426.0971 | 1430.013 | 1416.9815 | 0 |
| 1718744400 | 1427.5106 | -14.04 | -0.97 | 1437.672 | 1441.8164 | 1427.366 | 0 |
| 1718658000 | 1441.5463 | -6.81 | -0.47 | 1441.847 | 1445.9355 | 1427.4786 | 0 |
| 1718398800 | 1448.3571 | 1.91 | 0.13 | 1444.7661 | 1450.292 | 1441.2319 | 0 |
| 1718312400 | 1446.446 | -36.27 | -2.45 | 1484.0836 | 1485.6518 | 1444.0929 | 0 |
| 1718226000 | 1482.7201 | 12.91 | 0.88 | 1499.3805 | 1513.0301 | 1480.5233 | 0 |
| 1718139600 | 1469.8128 | 0.52 | 0.04 | 1465.3623 | 1471.7534 | 1455.9514 | 0 |
| 1718053200 | 1469.2892 | 8.8 | 0.60 | 1451.4715 | 1472.3569 | 1451.4715 | 0 |
| 1717794000 | 1460.492 | -13.05 | -0.89 | 1461.9364 | 1469.5558 | 1451.5085 | 0 |
| 1717707600 | 1473.5405 | 12.23 | 0.84 | 1459.5369 | 1477.3765 | 1455.9141 | 0 |
| 1717621200 | 1461.3154 | 18.41 | 1.28 | 1456.6074 | 1462.0385 | 1441.4572 | 0 |
| 1717534800 | 1442.9097 | -5.91 | -0.41 | 1444.1388 | 1455.9135 | 1439.2485 | 0 |
| 1717448400 | 1448.8234 | -11.3 | -0.77 | 1471.0906 | 1474.3581 | 1438.5023 | 0 |
| 1717189200 | 1460.1244 | -5.17 | -0.35 | 1469.7084 | 1473.7854 | 1435.9833 | 0 |
| 1717102800 | 1465.2961 | -52.08 | -3.43 | 1505.8487 | 1505.8487 | 1460.7021 | 0 |
| 1717016400 | 1517.3793 | -6.89 | -0.45 | 1506.8545 | 1524.429 | 1506.7152 | 0 |
| 1716930000 | 1524.2715 | -13.92 | -0.90 | 1540.6002 | 1540.7679 | 1519.1522 | 0 |
| 1716584400 | 1538.1896 | -10.81 | -0.70 | 1544.2704 | 1548.036 | 1533.6823 | 0 |
| 1716498000 | 1548.9989 | -26.08 | -1.66 | 1586.4536 | 1587.5193 | 1541.8083 | 0 |
| 1716411600 | 1575.0811 | -13.12 | -0.83 | 1587.5781 | 1592.6781 | 1569.546 | 0 |
| 1716325200 | 1588.2021 | -18.09 | -1.13 | 1591.8363 | 1595.3389 | 1583.8993 | 0 |
| 1716238800 | 1606.2914 | 13.83 | 0.87 | 1594.5675 | 1606.5343 | 1589.6588 | 0 |
| 1715979600 | 1592.4632 | 3.91 | 0.25 | 1589.7037 | 1592.7231 | 1583.2636 | 0 |
| 1715893200 | 1588.5536 | -5.43 | -0.34 | 1590.6308 | 1594.2753 | 1585.7594 | 0 |
| 1715806800 | 1593.9867 | 29.05 | 1.86 | 1589.986 | 1594.9445 | 1577.4146 | 0 |
| 1715720400 | 1564.9409 | 13.82 | 0.89 | 1561.6995 | 1575.3094 | 1557.9874 | 0 |
| 1715634000 | 1551.1183 | 19.21 | 1.25 | 1547.5265 | 1557.7872 | 1546.8547 | 0 |
| 1715374800 | 1531.9133 | -5.16 | -0.34 | 1541.4287 | 1544.1958 | 1528.9677 | 0 |
| 1715288400 | 1537.0751 | 6.21 | 0.41 | 1534.1492 | 1540.3261 | 1532.6763 | 0 |
| 1715202000 | 1530.8642 | -28.83 | -1.85 | 1533.9375 | 1541.5215 | 1522.9745 | 0 |
| 1715115600 | 1559.6899 | -5.68 | -0.36 | 1556.2728 | 1565.1161 | 1545.4182 | 0 |
| 1715029200 | 1565.3703 | 23.93 | 1.55 | 1549.3536 | 1565.464 | 1549.0033 | 0 |
| 1714770000 | 1541.4452 | -5.28 | -0.34 | 1572.5914 | 1576.0124 | 1538.0795 | 0 |
| 1714683600 | 1546.7281 | 6.31 | 0.41 | 1549.9333 | 1549.9333 | 1512.1048 | 0 |
| 1714597200 | 1540.4195 | 8.78 | 0.57 | 1535.8913 | 1578.2783 | 1524.4477 | 0 |
| 1714510800 | 1531.6443 | -39.19 | -2.49 | 1557.9253 | 1566.2434 | 1531.5068 | 0 |
| 1714424400 | 1570.8302 | 0.13 | 0.01 | 1579.3867 | 1587.847 | 1565.0262 | 0 |
| 1714165200 | 1570.6968 | 23.72 | 1.53 | 1562.215 | 1578.5691 | 1558.8222 | 0 |
| 1714078800 | 1546.9741 | -17.08 | -1.09 | 1532.099 | 1549.1023 | 1521.8088 | 0 |
| 1713992400 | 1564.0574 | 1.77 | 0.11 | 1570.9418 | 1575.787 | 1549.6596 | 0 |
| 1713906000 | 1562.2893 | 39.05 | 2.56 | 1531.8829 | 1569.5547 | 1531.2844 | 0 |
| 1713819600 | 1523.2358 | 23.56 | 1.57 | 1514.1534 | 1528.8422 | 1496.0215 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
