EMQQ The Emerging Markets Internet ETF (EMQQ)
NYSEARCA: EMQQ · Real-Time Price · USD
45.94
-0.31 (-0.66%)
At close: Sep 26, 2025, 3:55 PM
45.92
-0.02 (-0.04%)
After-hours: Sep 26, 2025, 5:29 PM EDT
EMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.79 | 45.98 | 45.57 | 45.92 | 45.92 | -0.70% | 22,297 |
| Sep 25, 2025 | 46.16 | 46.35 | 45.87 | 46.24 | 46.24 | 0.21% | 17,459 |
| Sep 24, 2025 | 46.11 | 46.46 | 46.11 | 46.15 | 46.15 | 0.78% | 15,949 |
| Sep 23, 2025 | 46.15 | 46.27 | 45.78 | 45.79 | 45.79 | -1.61% | 21,352 |
| Sep 22, 2025 | 46.60 | 46.61 | 46.36 | 46.54 | 46.54 | -0.43% | 34,613 |
| Sep 19, 2025 | 46.94 | 46.94 | 46.68 | 46.74 | 46.74 | -0.24% | 34,077 |
| Sep 18, 2025 | 46.61 | 47.00 | 46.58 | 46.85 | 46.85 | -0.01% | 21,233 |
| Sep 17, 2025 | 46.69 | 46.89 | 46.59 | 46.86 | 46.86 | 1.49% | 42,965 |
| Sep 16, 2025 | 45.80 | 46.24 | 45.69 | 46.17 | 46.17 | 1.11% | 25,626 |
| Sep 15, 2025 | 45.72 | 45.79 | 45.57 | 45.66 | 45.66 | 0.87% | 49,273 |
| Sep 12, 2025 | 45.33 | 45.40 | 45.16 | 45.27 | 45.27 | 0.15% | 32,569 |
| Sep 11, 2025 | 44.71 | 45.41 | 44.71 | 45.20 | 45.20 | 1.58% | 54,313 |
| Sep 10, 2025 | 44.76 | 44.77 | 44.42 | 44.50 | 44.50 | -0.23% | 17,945 |
| Sep 9, 2025 | 44.32 | 44.61 | 44.32 | 44.60 | 44.60 | 0.65% | 35,411 |
| Sep 8, 2025 | 44.00 | 44.34 | 43.90 | 44.31 | 44.31 | 1.63% | 29,448 |
| Sep 5, 2025 | 43.79 | 43.82 | 43.34 | 43.60 | 43.60 | 1.04% | 11,496 |
| Sep 4, 2025 | 42.93 | 43.21 | 42.85 | 43.15 | 43.15 | -0.05% | 15,571 |
| Sep 3, 2025 | 43.13 | 43.21 | 42.92 | 43.17 | 43.17 | 0.23% | 9,945 |
| Sep 2, 2025 | 42.80 | 43.12 | 42.64 | 43.07 | 43.07 | -0.43% | 32,323 |
| Aug 29, 2025 | 43.07 | 43.31 | 43.01 | 43.26 | 43.26 | 0.30% | 21,259 |
| Aug 28, 2025 | 42.74 | 43.16 | 42.60 | 43.13 | 43.13 | 0.61% | 24,744 |
| Aug 27, 2025 | 42.72 | 42.86 | 42.60 | 42.86 | 42.86 | -1.32% | 18,959 |
| Aug 26, 2025 | 43.65 | 43.68 | 43.30 | 43.44 | 43.44 | -0.49% | 24,587 |
| Aug 25, 2025 | 43.69 | 43.98 | 43.61 | 43.65 | 43.65 | 0.44% | 46,768 |
| Aug 22, 2025 | 42.99 | 43.60 | 42.89 | 43.46 | 43.46 | 2.08% | 31,551 |
| Aug 21, 2025 | 42.37 | 42.60 | 42.36 | 42.58 | 42.58 | -0.04% | 14,369 |
| Aug 20, 2025 | 42.70 | 42.70 | 42.34 | 42.59 | 42.59 | -0.05% | 7,323 |
| Aug 19, 2025 | 42.70 | 42.87 | 42.55 | 42.61 | 42.61 | -0.30% | 39,841 |
| Aug 18, 2025 | 42.75 | 42.77 | 42.57 | 42.74 | 42.74 | 0.90% | 31,495 |
| Aug 15, 2025 | 42.35 | 42.73 | 42.35 | 42.36 | 42.36 | 0.81% | 33,412 |
| Aug 14, 2025 | 42.09 | 42.25 | 41.93 | 42.02 | 42.02 | -1.45% | 11,414 |
| Aug 13, 2025 | 42.68 | 42.83 | 42.51 | 42.64 | 42.64 | 1.77% | 29,283 |
| Aug 12, 2025 | 41.11 | 41.90 | 41.11 | 41.90 | 41.90 | 2.57% | 17,459 |
| Aug 11, 2025 | 41.18 | 41.18 | 40.77 | 40.85 | 40.85 | -0.75% | 22,026 |
| Aug 8, 2025 | 41.10 | 41.16 | 40.98 | 41.16 | 41.16 | -0.31% | 19,763 |
| Aug 7, 2025 | 41.28 | 41.50 | 41.16 | 41.29 | 41.29 | 0.88% | 17,929 |
| Aug 6, 2025 | 41.04 | 41.04 | 40.70 | 40.93 | 40.93 | -0.01% | 8,416 |
| Aug 5, 2025 | 40.91 | 41.05 | 40.85 | 40.93 | 40.93 | -0.04% | 6,697 |
| Aug 4, 2025 | 40.90 | 40.97 | 40.74 | 40.95 | 40.95 | 1.66% | 15,746 |
| Aug 1, 2025 | 40.41 | 40.42 | 40.13 | 40.28 | 40.28 | -1.32% | 15,694 |
| Jul 31, 2025 | 41.05 | 41.12 | 40.81 | 40.82 | 40.82 | -0.24% | 85,983 |
| Jul 30, 2025 | 41.50 | 41.50 | 40.88 | 40.92 | 40.92 | -1.46% | 14,394 |
| Jul 29, 2025 | 41.85 | 41.88 | 41.44 | 41.53 | 41.53 | -0.44% | 21,744 |
| Jul 28, 2025 | 41.95 | 42.02 | 41.52 | 41.71 | 41.71 | -0.72% | 50,224 |
| Jul 25, 2025 | 41.91 | 42.03 | 41.87 | 42.01 | 42.01 | -0.61% | 14,154 |
| Jul 24, 2025 | 42.57 | 42.61 | 42.22 | 42.27 | 42.27 | -1.17% | 10,736 |
| Jul 23, 2025 | 42.56 | 42.78 | 42.56 | 42.77 | 42.77 | 1.57% | 42,677 |
| Jul 22, 2025 | 41.92 | 42.23 | 41.75 | 42.11 | 42.11 | 0.69% | 43,539 |
| Jul 21, 2025 | 41.91 | 42.02 | 41.73 | 41.82 | 41.82 | 0.17% | 27,605 |
| Jul 18, 2025 | 41.90 | 42.20 | 41.75 | 41.75 | 41.75 | 0.12% | 58,731 |