EMQQ The Emerging Markets Internet ETF Historical Data - EMQQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	1.10900730322	36.97	37.46	36.73	41988	37.24882533	SP
4	-1.8	-4.59418070444	39.18	39.28	36.54	50180	37.81025059	SP
12	3.38	9.94117647059	34	41.67	33.0814	55524	38.45173884	SP
26	2.6	7.47556066705	34.78	41.67	30.78	56019	35.89386618	SP
52	6.63	21.5609756098	30.75	41.67	28.5	65781	33.16882868	SP
156	-10.07	-21.2223393045	47.45	47.6	20.77	128940	32.96607029	SP
260	3.62	10.7227488152	33.76	81.73	20.77	170235	45.37006703	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732663800	37.38	-0.02	-0.05	37.5	37.56	37.3235	31322
1732577400	37.4	0.44	1.19	37.02	37.4	37.02	51045
1732318200	36.96	-0.17	-0.46	36.94	36.9793	36.73	33185
1732231800	37.13	-0.31	-0.83	37.03	37.245	36.8486	26395
1732145400	37.44	0.24	0.65	37.46	37.46	37.2712	41056
1732059000	37.2	-0.04	-0.10	36.97	37.25	36.97	58259
1731972600	37.239	0.53	1.44	36.9	37.239	36.86	27233
1731713400	36.71	-0.18	-0.49	36.9	36.94	36.54	49991
1731627000	36.89	-0.3	-0.81	37.15	37.15	36.74	44243
1731540600	37.19	-0.33	-0.88	37.57	37.71	37.161	38395
1731454200	37.52	-0.47	-1.24	37.56	38.07	37.4335	47505
1731367800	37.99	0.38	1.01	37.73	38.0599	37.72	46194
1731108600	37.61	-1.47	-3.76	38.04	38.13	37.39	185641
1731022200	39.08	0.57	1.48	39.11	39.28	38.9	69003
1730935800	38.51	-0.46	-1.18	38.2034	38.64	37.95	59513
1730849400	38.97	0.61	1.59	38.88	39.05	38.75	34383
1730763000	38.36	0.06	0.16	38.45	38.73	38.3401	39770
1730500200	38.3	0.06	0.16	38.7	38.7	38.23	30978
1730413800	38.24	-0.36	-0.93	38.38	38.38	38.06	35785
1730327400	38.6	-0.21	-0.54	38.49	38.69	38.3	52122
1730241000	38.81	-0.12	-0.31	39.18	39.24	38.81	32909
1730154600	38.93	0.67	1.75	38.43	39.12	38.43	54081
1729895400	38.26	-0.16	-0.42	38.68	38.68	38.26	88242
1729809000	38.42	-0.08	-0.21	38.41	38.49	38.24	48650
1729722600	38.5	-0.14	-0.36	38.9	39.06	38.3898	28472
1729636200	38.64	0.02	0.05	38.48	38.89	38.48	45720
1729549800	38.62	-0.19	-0.49	38.51	38.68	38.36	48444
1729290600	38.81	0.87	2.29	38.96	39.09	38.7385	43996
1729204200	37.94	-0.59	-1.53	38.2	38.22	37.88	57014
1729117800	38.53	0.39	1.02	38.42	38.81	38.42	49166
1729031400	38.14	-1.65	-4.15	39.05	39.05	38.1	89464
1728945000	39.79	-0.52	-1.29	39.68	40.19	39.5349	87332
1728685800	40.31	0.52	1.31	39.37	40.39	39.37	65053
1728599400	39.79	-0.02	-0.05	39.58	40.1	39.25	113029
1728513000	39.81	-0.13	-0.33	39.1	39.91	39.1	94338
1728426600	39.94	-1.64	-3.94	39.56	40.01	39.46	75421
1728340200	41.58	0.16	0.39	41.51	41.67	40.91	93020
1728081000	41.42	0.82	2.02	41.27	41.42	41.03	76817
1727994600	40.6	-0.63	-1.53	40.13	40.8719	40.13	61940
1727908200	41.23	0.99	2.46	41.38	41.38	40.59	163502
1727821800	40.24	1.03	2.63	39.48	40.34	39.25	144545
1727735400	39.21	-0.43	-1.08	40	40.135	39.1107	98998
1727476200	39.64	0.56	1.43	39.6	39.823	39.4	97381
1727389800	39.08	1.64	4.37	38.99	39.43	38.6317	95033
1727303400	37.445	-0.33	-0.89	37.28	37.59	37.22	79358
1727217000	37.7796	1.6	4.42	37.11	37.88	37.09	44179
1727130600	36.18	0.54	1.52	35.95	36.35	35.95	46581
1726871400	35.64	0.01	0.03	35.66	35.9	35.5007	22158
1726785000	35.63	1.01	2.92	35.01	35.72	35.01	52653
1726698600	34.62	0.02	0.06	34.73	34.86	34.4955	22652
1726612200	34.6	0.17	0.49	34.5	34.74	34.5	22220
1726525800	34.43	0.08	0.23	34.46	34.55	34.33	51439
1726266600	34.35	-0.01	-0.03	34.3	34.4146	34.25	19866
1726180200	34.36	0.47	1.39	34.16	34.36	34.0601	10955
1726093800	33.89	0.47	1.41	33.35	33.9	33.3112	16697
1726007400	33.42	-0.07	-0.21	33.439999	33.439999	33.18	32509
1725921000	33.49	0.25	0.75	33.299999	33.58	33.299999	16312
1725661800	33.24	-0.63	-1.86	33.75	33.75	33.0814	16310
1725575400	33.87	0.1	0.30	33.8	33.89	33.7881	17673
1725489000	33.77	-0.05	-0.16	33.77	33.9	33.77	17496
1725402600	33.8238	-0.44	-1.27	34	34.0149	33.79	19134
1725057000	34.26	0.49	1.45	34.08	34.26	33.9702	22050
1724970600	33.77	0.5	1.50	33.73	33.87	33.69	25696
1724884200	33.27	-0.64	-1.89	33.72	33.82	33.229999	38355
1724797800	33.91	-0.07	-0.21	33.98	34.07	33.8867	43476

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

EMQQ The Emerging Markets Internet ETF (EMQQ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

EMQQ The Emerging Markets Internet ETF (EMQQ) Historical

EMQQ The Emerging Markets Internet ETF (EMQQ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%