ETF Historical Data - EMQQ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EMQQ)
ETF (EMQQ) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743094500	10.55	0.13	1.21	10.454	10.612	10.454	3321
1743008100	10.424	-0.08	-0.80	10.51	10.51	10.424	808
1742921700	10.508	-0.11	-1.00	10.444	10.544	10.414	15501
1742835300	10.614	0.12	1.16	10.684	10.684	10.592	4854
1742576100	10.492	0.01	0.08	10.526	10.526	10.424	18549
1742489700	10.484	-0.2	-1.84	10.51	10.52	10.484	3585
1742403300	10.68	0.04	0.36	10.716	10.724	10.622	1418
1742316900	10.642	0.02	0.15	10.786	10.826	10.61	14417
1742230500	10.626	0.19	1.84	10.398	10.672	10.398	3976
1741971300	10.434	0.18	1.74	10.356	10.458	10.356	18140
1741884900	10.256	0.1	0.94	10.132	10.256	10.132	4111
1741798500	10.16	-0	-0.02	10.242	10.244	10.16	1451
1741712100	10.162	-0.05	-0.47	10.2	10.25	10.15	26469
1741625700	10.21	-0.41	-3.86	10.332	10.336	10.146	8614
1741366500	10.62	-0.12	-1.08	10.668	10.668	10.58	3197
1741280100	10.736	0.28	2.70	10.836	10.84	10.676	3529
1741193700	10.454	0.29	2.87	10.506	10.506	10.362	6508
1741107300	10.162	-0.36	-3.42	10.392	10.392	10.162	6260
1741020900	10.522	0.02	0.15	10.464	10.544	10.464	1740
1740761700	10.506	-0.3	-2.78	10.52	10.532	10.476	21415
1740675300	10.806	-0.04	-0.35	10.8	10.818	10.778	2178
1740588900	10.844	0.34	3.28	10.782	10.874	10.782	10379
1740502500	10.5	-0.14	-1.30	10.63	10.63	10.5	2507
1740416100	10.638	-0.47	-4.25	10.874	10.934	10.606	5235
1740156900	11.11	0.15	1.33	11.018	11.16	11.018	43053
1740070500	10.964	0.08	0.77	10.824	11.138	10.762	54442
1739984100	10.88	-0.06	-0.58	11	11.08	10.88	14563
1739897700	10.944	0.05	0.50	11	11.064	10.914	20701
1739811300	10.89	0.12	1.11	10.9	10.926	10.872	21720
1739552100	10.77	0.17	1.58	10.838	10.924	10.76	26462
1739465700	10.602	0.13	1.22	10.586	10.602	10.516	28305
1739379300	10.474	-0.09	-0.87	10.522	10.568	10.46	6542
1739292900	10.566	0	0.02	10.478	10.566	10.396	15906
1739206500	10.564	0.16	1.58	10.528	10.578	10.516	23473
1738947300	10.4	0.12	1.17	10.372	10.454	10.332	21523
1738860900	10.28	0.07	0.73	10.288	10.346	10.254	9915
1738774500	10.206	-0.15	-1.41	10.248	10.248	10.154	12036
1738688100	10.352	0.24	2.39	10.186	10.36	10.186	29561
1738601700	10.11	-0.11	-1.08	10.096	10.11	10.02	6004
1738342500	10.22	0.02	0.20	10.328	10.354	10.22	26807
1738256100	10.2	0.19	1.94	9.951	10.2	9.951	4445
1738169700	10.006	0.25	2.55	10.006	10.088	9.945	22087
1738083300	9.757	0.14	1.42	9.748	9.801	9.744	14546
1737996900	9.6199999	-0.03	-0.31	9.646	9.682	9.6199999	10177
1737737700	9.65	0.04	0.42	9.66	9.66	9.608	5610
1737651300	9.61	0.01	0.10	9.593	9.628	9.568	2538
1737564900	9.6	-0.06	-0.57	9.584	9.605	9.563	3571
1737478500	9.655	-0.23	-2.34	9.778	9.778	9.655	19929
1737392100	9.8859999	0.18	1.81	9.901	9.901	9.827	11964
1737132900	9.71	0.15	1.60	9.625	9.71	9.61	9582
1737046500	9.557	-0	-0.02	9.606	9.63	9.557	11253
1736960100	9.559	0.15	1.63	9.45	9.559	9.45	9982
1736873700	9.406	0.12	1.34	9.471	9.471	9.406	9295
1736787300	9.282	-0.09	-1.00	9.375	9.375	9.263	12071
1736528100	9.376	-0.12	-1.23	9.458	9.477	9.321	13231
1736441700	9.493	-0.06	-0.65	9.55	9.55	9.49	11428
1736355300	9.555	-0.02	-0.17	9.578	9.578	9.555	2468
1736268900	9.571	-0.13	-1.35	9.566	9.585	9.513	4251
1736182500	9.702	-0.12	-1.17	9.7	9.85	9.674	25392
1735923300	9.817	0.07	0.69	9.799	9.817	9.76	2558
1735836900	9.75	0.2	2.06	9.565	9.75	9.565	6537
1735577700	9.553	-0.07	-0.75	9.6199999	9.622	9.553	7671

Rendering Error

Ninepoint Energy Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions