BVP Nasdaq Emerging Cloud TR (EMCLOUDT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1953.7081 | 0.09 | 0.00 | 1984.9116 | 1996.2192 | 1945.7676 | 0 |
| 1738274400 | 1953.6183 | -8.07 | -0.41 | 1960.1642 | 1971.4936 | 1944.0514 | 0 |
| 1738188000 | 1961.6864 | -37.39 | -1.87 | 1991.3253 | 1991.461 | 1947.3381 | 0 |
| 1738101600 | 1999.0797 | 93.4 | 4.90 | 1917.3831 | 2004.6794 | 1903.3332 | 0 |
| 1738015200 | 1905.6764 | 12.16 | 0.64 | 1859.7515 | 1949.1078 | 1858.627 | 0 |
| 1737756000 | 1893.5175 | 8.98 | 0.48 | 1895.621 | 1917.7431 | 1889.4104 | 0 |
| 1737669600 | 1884.535 | 16.35 | 0.88 | 1856.5601 | 1884.5868 | 1844.7618 | 0 |
| 1737583200 | 1868.187 | 3.91 | 0.21 | 1874.2499 | 1880.1273 | 1864.168 | 0 |
| 1737496800 | 1864.2768 | 33.28 | 1.82 | 1849.4982 | 1868.8769 | 1836.6137 | 0 |
| 1737151200 | 1830.9962 | 0.9 | 0.05 | 1856.5874 | 1857.5274 | 1828.0534 | 0 |
| 1737064800 | 1830.0954 | 10.67 | 0.59 | 1830.0285 | 1842.7943 | 1818.2336 | 0 |
| 1736978400 | 1819.4227 | 39.39 | 2.21 | 1824.897 | 1833.98 | 1812.2324 | 0 |
| 1736892000 | 1780.0303 | 25.09 | 1.43 | 1773.3942 | 1790.5096 | 1766.9377 | 0 |
| 1736805600 | 1754.9419 | -14.93 | -0.84 | 1748.4338 | 1758.8852 | 1737.5438 | 0 |
| 1736546400 | 1769.8761 | -39.23 | -2.17 | 1781.3918 | 1781.3918 | 1755.8924 | 0 |
| 1736373600 | 1809.1017 | -2.19 | -0.12 | 1803.1135 | 1817.4462 | 1784.8074 | 0 |
| 1736287200 | 1811.2883 | -49.38 | -2.65 | 1867.7457 | 1867.7748 | 1799.0557 | 0 |
| 1736200800 | 1860.6664 | 12.71 | 0.69 | 1870.7278 | 1884.1994 | 1854.9755 | 0 |
| 1735941600 | 1847.9527 | 41.86 | 2.32 | 1820.7762 | 1848.3904 | 1819.2181 | 0 |
| 1735855200 | 1806.0934 | 2.57 | 0.14 | 1823.4929 | 1830.209 | 1791.9606 | 0 |
| 1735682400 | 1803.5238 | -10.95 | -0.60 | 1824.175 | 1824.175 | 1794.8078 | 0 |
| 1735596000 | 1814.4708 | -23.59 | -1.28 | 1812.7877 | 1823.8629 | 1792.2275 | 0 |
| 1735336800 | 1838.0587 | -40.23 | -2.14 | 1867.7732 | 1868.574 | 1820.5364 | 0 |
| 1735250400 | 1878.2902 | 3.41 | 0.18 | 1864.322 | 1883.5491 | 1860.6715 | 0 |
| 1735077600 | 1874.8808 | 13.98 | 0.75 | 1864.5167 | 1875.0408 | 1859.7251 | 0 |
| 1734991200 | 1860.8966 | -11.12 | -0.59 | 1870.1804 | 1872.0534 | 1844.5931 | 0 |
| 1734732000 | 1872.0201 | 28.24 | 1.53 | 1815.974 | 1883.6981 | 1815.974 | 0 |
| 1734645600 | 1843.7778 | -9.33 | -0.50 | 1877.9283 | 1885.5633 | 1834.5944 | 0 |
| 1734559200 | 1853.109 | -94.48 | -4.85 | 1954.8221 | 1955.0202 | 1840.3483 | 0 |
| 1734472800 | 1947.5926 | -8.58 | -0.44 | 1950.0226 | 1966.576 | 1938.3127 | 0 |
| 1734386400 | 1956.1684 | 36.63 | 1.91 | 1917.9243 | 1957.1618 | 1915.9101 | 0 |
| 1734127200 | 1919.5409 | -31.89 | -1.63 | 1948.9585 | 1952.5468 | 1912.158 | 0 |
| 1734040800 | 1951.4294 | -3.13 | -0.16 | 1937.2754 | 1956.2811 | 1937.2754 | 0 |
| 1733954400 | 1954.5562 | 25.8 | 1.34 | 1940.391 | 1967.1436 | 1935.217 | 0 |
| 1733868000 | 1928.7595 | -48.13 | -2.43 | 1961.7106 | 1978.7402 | 1916.5067 | 0 |
| 1733781600 | 1976.8858 | -17.23 | -0.86 | 2003.5808 | 2012.3692 | 1970.4665 | 0 |
| 1733522400 | 1994.1184 | 52.32 | 2.69 | 1964.4854 | 1998.6171 | 1964.3975 | 0 |
| 1733436000 | 1941.8015 | -27.02 | -1.37 | 1960.0163 | 1961.2234 | 1940.6742 | 0 |
| 1733349600 | 1968.8219 | 60.29 | 3.16 | 1930.7721 | 1972.992 | 1930.1927 | 0 |
| 1733263200 | 1908.5302 | 0.82 | 0.04 | 1893.7408 | 1909.4357 | 1890.7853 | 0 |
| 1733176800 | 1907.7108 | 12.14 | 0.64 | 1900.4701 | 1918.6437 | 1899.723 | 0 |
| 1732917600 | 1895.5681 | 4.96 | 0.26 | 1896.5452 | 1904.2451 | 1892.0047 | 0 |
| 1732744800 | 1890.6121 | -25.73 | -1.34 | 1913.6592 | 1913.9646 | 1876.4613 | 0 |
| 1732658400 | 1916.3382 | -8.62 | -0.45 | 1915.3611 | 1925.0215 | 1908.4563 | 0 |
| 1732572000 | 1924.9538 | 23.81 | 1.25 | 1929.2466 | 1945.199 | 1918.8232 | 0 |
| 1732312800 | 1901.1438 | 42.58 | 2.29 | 1868.5095 | 1903.5093 | 1867.6681 | 0 |
| 1732226400 | 1858.5617 | 71.91 | 4.03 | 1807.661 | 1864.9221 | 1807.3813 | 0 |
| 1732140000 | 1786.649 | 14.17 | 0.80 | 1782.5496 | 1787.0997 | 1761.1301 | 0 |
| 1732053600 | 1772.4761 | 31.31 | 1.80 | 1724.0332 | 1772.4796 | 1723.7788 | 0 |
| 1731967200 | 1741.1632 | -7.45 | -0.43 | 1750.3725 | 1751.3227 | 1734.2604 | 0 |
| 1731708000 | 1748.6162 | -45.06 | -2.51 | 1781.8776 | 1782.2007 | 1741.0462 | 0 |
| 1731621600 | 1793.6737 | -29.77 | -1.63 | 1823.8723 | 1824.1305 | 1792.6825 | 0 |
| 1731535200 | 1823.4437 | 11.29 | 0.62 | 1809.3453 | 1850.4696 | 1808.874 | 0 |
| 1731448800 | 1812.1498 | 12.79 | 0.71 | 1787.4661 | 1818.2188 | 1787.3789 | 0 |
| 1731362400 | 1799.3611 | 37 | 2.10 | 1772.2824 | 1803.2253 | 1772.2409 | 0 |
| 1731103200 | 1762.3563 | 5.59 | 0.32 | 1752.7505 | 1763.1394 | 1740.5032 | 0 |
| 1731016800 | 1756.7657 | 38.2 | 2.22 | 1729.3207 | 1762.1958 | 1728.5307 | 0 |
| 1730930400 | 1718.5694 | 80.45 | 4.91 | 1685.6276 | 1718.8022 | 1685.6276 | 0 |
| 1730844000 | 1638.1234 | 24.79 | 1.54 | 1615.3332 | 1640.2858 | 1614.6253 | 0 |
| 1730757600 | 1613.3346 | -5.07 | -0.31 | 1611.0714 | 1621.061 | 1599.9404 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
