MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMQQ — EMQQ The Emerging Markets Internet ETF
NYSE ArcaEMQQ The Emerging Markets Internet ETF
$30.51
-0.03(-0.08%)
- O
- 30.54
- H
- 30.57
- L
- 30.35
- V
- 16.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.51
Period Return-16.7%
Period High$47.00
Period Low$30.00
Avg Daily Volume42.4K
Total Trading Days365
EMQQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.54 | $30.57 | $30.35 | $30.51 | $-0.03 | -0.08% | 16,714 | $30.46 | $30.35 $30.57 |
| Oct 1, 2026 | $30.76 | $30.87 | $30.34 | $30.53 | $-0.27 | -0.88% | 30,451 | $30.60 | $30.34 $30.87 |
| Sep 30, 2026 | $30.87 | $30.90 | $30.67 | $30.80 | $-0.03 | -0.10% | 62,727 | $30.80 | $30.67 $30.90 |
| Sep 29, 2026 | $30.86 | $30.86 | $30.65 | $30.83 | $-0.21 | -0.68% | 40,225 | $30.78 | $30.65 $30.86 |
| Sep 28, 2026 | $31.06 | $31.24 | $30.93 | $31.04 | $-0.27 | -0.86% | 41,589 | $31.07 | $30.93 $31.24 |
| Sep 25, 2026 | $31.31 | $31.39 | $31.19 | $31.31 | +$0.07 | +0.22% | 24,644 | $31.30 | $31.19 $31.39 |
| Sep 24, 2026 | $31.52 | $31.57 | $31.23 | $31.24 | $-0.57 | -1.79% | 21,380 | $31.38 | $31.23 $31.57 |
| Sep 23, 2026 | $32.07 | $32.07 | $31.80 | $31.81 | $-0.60 | -1.85% | 16,316 | $31.86 | $31.80 $32.07 |
| Sep 22, 2026 | $32.50 | $32.63 | $32.23 | $32.41 | +$0.25 | +0.78% | 22,576 | $32.36 | $32.23 $32.63 |
| Sep 21, 2026 | $31.92 | $32.20 | $31.79 | $32.16 | +$0.57 | +1.80% | 23,290 | $32.03 | $31.79 $32.20 |
| Sep 18, 2026 | $31.63 | $31.73 | $31.59 | $31.59 | +$0.00 | +0.00% | 67,905 | $31.65 | $31.59 $31.73 |
| Sep 17, 2026 | $31.85 | $31.85 | $31.59 | $31.59 | +$0.02 | +0.07% | 28,582 | $31.66 | $31.59 $31.85 |
| Sep 16, 2026 | $31.69 | $31.77 | $31.45 | $31.57 | $-0.29 | -0.92% | 21,491 | $31.66 | $31.45 $31.77 |
| Sep 15, 2026 | $32.19 | $32.26 | $31.86 | $31.86 | $-0.49 | -1.51% | 66,969 | $31.95 | $31.86 $32.26 |
| Sep 14, 2026 | $32.10 | $32.55 | $32.10 | $32.35 | +$0.07 | +0.22% | 21,243 | $32.32 | $32.10 $32.55 |
| Sep 11, 2026 | $32.51 | $32.57 | $32.26 | $32.28 | +$0.11 | +0.34% | 42,400 | $32.34 | $32.26 $32.57 |
| Sep 10, 2026 | $32.12 | $32.37 | $32.11 | $32.17 | $-0.27 | -0.83% | 43,459 | $32.25 | $32.11 $32.37 |
| Sep 9, 2026 | $32.94 | $32.96 | $32.42 | $32.44 | $-0.76 | -2.29% | 51,453 | $32.57 | $32.42 $32.96 |
| Sep 8, 2026 | $33.41 | $33.42 | $33.17 | $33.20 | $-0.56 | -1.66% | 34,022 | $33.29 | $33.17 $33.42 |
| Sep 4, 2026 | $33.82 | $33.88 | $33.74 | $33.76 | +$0.22 | +0.66% | 29,831 | $33.81 | $33.74 $33.88 |
| Sep 3, 2026 | $33.63 | $33.65 | $33.40 | $33.54 | $-0.16 | -0.47% | 32,798 | $33.56 | $33.40 $33.65 |
| Sep 2, 2026 | $33.50 | $33.75 | $33.47 | $33.70 | +$0.40 | +1.19% | 36,539 | $33.65 | $33.47 $33.75 |
| Sep 1, 2026 | $33.30 | $33.63 | $33.27 | $33.30 | $-0.25 | -0.74% | 32,369 | $33.45 | $33.27 $33.63 |
| Aug 31, 2026 | $33.95 | $33.95 | $33.54 | $33.55 | $-0.40 | -1.18% | 16,633 | $33.66 | $33.54 $33.95 |
| Aug 28, 2026 | $34.01 | $34.12 | $33.82 | $33.95 | +$0.18 | +0.52% | 116,683 | $33.96 | $33.82 $34.12 |
| Aug 27, 2026 | $33.98 | $33.98 | $33.64 | $33.77 | $-0.28 | -0.81% | 17,079 | $33.81 | $33.64 $33.98 |
| Aug 26, 2026 | $34.29 | $34.37 | $34.04 | $34.05 | $-0.39 | -1.13% | 49,454 | $34.20 | $34.04 $34.37 |
| Aug 25, 2026 | $33.90 | $34.44 | $33.90 | $34.44 | +$0.51 | +1.50% | 64,869 | $34.16 | $33.90 $34.44 |
| Aug 24, 2026 | $33.92 | $34.07 | $33.82 | $33.93 | $-0.28 | -0.83% | 32,111 | $33.97 | $33.82 $34.07 |
| Aug 21, 2026 | $34.36 | $34.43 | $34.21 | $34.21 | +$0.06 | +0.18% | 30,569 | $34.29 | $34.21 $34.43 |