ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EMQQ EMQQ Emerging Markets Internet UCITS ETF

9.673
0.0481 (0.50%)
Jan 24 2025 - Closed
Delayed by 15 minutes

EMQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2025 9.673 0.05 0.50% 9.673 9.673 9.673 0
Jan 23 2025 9.6249 -0.03 -0.31% 9.6249 9.6249 9.6249 0
Jan 22 2025 9.655 0.00 0.00% 9.655 9.655 9.655 0
Jan 21 2025 9.655 -0.24 -2.39% 9.7729 9.7939 9.655 2,194
Jan 20 2025 9.891 0.24 2.51% 9.8752 9.891 9.8752 150
Jan 17 2025 9.6491 0.01 0.06% 9.6491 9.6491 9.6491 0
Jan 16 2025 9.6429 0.20 2.10% 9.6429 9.6429 9.6429 0
Jan 15 2025 9.4445 0.00 0.03% 9.4445 9.4445 9.4445 0
Jan 14 2025 9.442 0.12 1.28% 9.4578 9.4578 9.442 573
Jan 13 2025 9.3231 -0.15 -1.61% 9.3231 9.3231 9.3231 0
Jan 10 2025 9.4761 -0.08 -0.82% 9.467 9.4761 9.467 24
Jan 09 2025 9.5545 0.06 0.62% 9.5221 9.5545 9.5221 1,751
Jan 08 2025 9.4955 -0.06 -0.65% 9.5705 9.5705 9.4955 257
Jan 07 2025 9.5581 -0.29 -2.95% 9.531 9.5581 9.531 27
Jan 06 2025 9.849 0.06 0.63% 9.7025 9.849 9.7025 682
Jan 03 2025 9.787 0.20 2.03% 9.787 9.787 9.787 0
Jan 02 2025 9.592 0.04 0.40% 9.592 9.592 9.592 0
Dec 31 2024 9.554 -0.06 -0.67% 9.554 9.554 9.554 0
Dec 30 2024 9.6185 -0.05 -0.55% 9.6185 9.6185 9.6185 0
Dec 27 2024 9.6713 -0.18 -1.86% 9.6713 9.6713 9.6713 0
Dec 24 2024 9.8541 0.05 0.52% 9.8541 9.8541 9.8541 0
Dec 23 2024 9.8032 0.01 0.08% 9.8032 9.8032 9.8032 0
Dec 20 2024 9.7955 -0.09 -0.92% 9.8136 9.8136 9.7088 300
Dec 19 2024 9.8861 -0.16 -1.56% 9.8861 9.8861 9.8861 0
Dec 18 2024 10.0431 0.04 0.41% 10.0744 10.0744 10.0431 4,973
Dec 17 2024 10.0018 -0.10 -1.02% 10.0018 10.0018 10.0018 0
Dec 16 2024 10.1053 -0.12 -1.21% 10.1053 10.1053 10.1053 0
Dec 13 2024 10.2288 -0.13 -1.27% 10.2288 10.2288 10.2288 0
Dec 12 2024 10.3604 0.14 1.37% 10.3604 10.3604 10.3604 60
Dec 11 2024 10.22 -0.01 -0.06% 10.2377 10.2567 10.22 489
Dec 10 2024 10.2257 -0.21 -2.05% 10.2257 10.2257 10.2257 0
Dec 09 2024 10.4402 0.27 2.61% 10.3096 10.4402 10.3096 7,296
Dec 06 2024 10.1751 0.10 0.95% 10.1406 10.1751 10.1406 5,625
Dec 05 2024 10.0797 0.02 0.19% 10.0797 10.0797 10.0797 0
Dec 04 2024 10.0603 -0.07 -0.73% 10.0942 10.0942 10.0603 92
Dec 03 2024 10.1342 -0.02 -0.23% 10.1342 10.1342 10.1342 0
Dec 02 2024 10.1579 0.14 1.42% 10.1002 10.1579 10.0727 367
Nov 29 2024 10.016 -0.10 -1.02% 10.0868 10.0868 9.9841 6
Nov 28 2024 10.1194 -0.19 -1.82% 10.1194 10.1194 10.1194 0
Nov 27 2024 10.3072 0.19 1.86% 10.3072 10.3072 10.3072 0
Nov 26 2024 10.1192 0.08 0.79% 10.1192 10.1192 10.1192 0
Nov 25 2024 10.0399 0.05 0.52% 10.0399 10.0399 10.0399 0
Nov 22 2024 9.9878 -0.05 -0.51% 9.9878 9.9878 9.9878 0
Nov 21 2024 10.0391 -0.03 -0.27% 10.0391 10.0391 10.0391 0
Nov 20 2024 10.0661 0.03 0.32% 10.0661 10.0661 10.0661 0
Nov 19 2024 10.0336 0.06 0.56% 10.0336 10.0336 10.0336 0
Nov 18 2024 9.9773 0.02 0.25% 9.9397 9.9773 9.9397 29
Nov 15 2024 9.9527 -0.09 -0.89% 9.9527 9.9527 9.9527 0
Nov 14 2024 10.0423 -0.10 -1.01% 10.0423 10.0423 10.0423 0
Nov 13 2024 10.1447 0.06 0.61% 10.1447 10.1447 10.1447 0
Nov 12 2024 10.0833 0.00 -0.03% 10.0833 10.0833 10.0833 0
Nov 11 2024 10.086 -0.08 -0.79% 10.1017 10.1017 10.0481 20
Nov 08 2024 10.1664 -0.18 -1.72% 10.1664 10.1664 10.1664 0
Nov 07 2024 10.3446 0.07 0.73% 10.3446 10.3446 10.3446 0
Nov 06 2024 10.2697 0.08 0.77% 10.2697 10.2697 10.2697 150
Nov 05 2024 10.1915 0.17 1.65% 10.1915 10.1915 10.1915 0
Nov 04 2024 10.0256 -0.06 -0.57% 10.0383 10.0383 10.0256 916
Nov 01 2024 10.0831 0.03 0.26% 10.0831 10.0831 10.0831 0
Oct 31 2024 10.0568 -0.13 -1.23% 10.0568 10.0568 10.0568 0
Oct 30 2024 10.1822 -0.12 -1.12% 10.1822 10.1822 10.1822 0
Oct 29 2024 10.2972 0.10 1.01% 10.2972 10.2972 10.2972 0
Oct 28 2024 10.1944 0.06 0.64% 10.1944 10.1944 10.1944 0

Your Recent History

Delayed Upgrade Clock