Dark

EMQQ
EMQQ EM MKTS INTERNET UCITS ETF ACC USD
stock LSE

Inactive

Aug 2, 2024

9.13USD-2.039%(-0.19)15,428

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.2300	9.2300	9.1200	9.1300	-2.039%	15,428	0.000%
2024-08-01	9.4000	9.4100	9.3300	9.3200	-0.956%	22,318	-2.039%
2024-07-31	9.4500	9.4500	9.4100	9.4100	+1.292%	15,548	-2.976%
2024-07-30	9.3100	9.3100	9.2700	9.2900	-1.170%	4,101	-1.722%
2024-07-29	9.4500	9.4500	9.3800	9.4000	+0.213%	1,593	-2.872%
2024-07-26	9.3300	9.3300	9.3300	9.3800	+0.536%	54,376	-2.665%
2024-07-25	9.3300	9.3300	9.3200	9.3300	-1.165%	3,541	-2.144%
2024-07-24	9.4200	9.4600	9.4200	9.4400	-0.527%	2,197	-3.284%
2024-07-23	9.4600	9.5000	9.4600	9.4900	-0.210%	16,967	-3.793%
2024-07-19	9.5100	9.5100	9.5100	9.5100	-0.937%	127	-3.996%
2024-07-18	9.6600	9.6700	9.6500	9.6000	-0.724%	2,305	-4.896%
2024-07-17	9.7700	9.7700	9.7700	9.6700	-1.327%	975	-5.584%
2024-07-16	9.7600	9.7700	9.7600	9.8000	-0.810%	1,787	-6.837%
2024-07-15	9.9500	9.9500	9.8600	9.8800	+1.542%	57,568	-7.591%
2024-07-09	9.6200	9.6800	9.6200	9.7300	+0.829%	730	-6.166%
2024-07-08	9.6600	9.6700	9.6500	9.6500	+0.312%	5,795	-5.389%
2024-07-05	9.6200	9.6600	9.5800	9.6200	0.000%	10,247	-5.094%
2024-07-03	9.5500	9.6200	9.5300	9.6200	+1.907%	5,820	-5.094%
2024-07-02	9.3900	9.4200	9.3900	9.4400	-1.358%	9,814	-3.284%
2024-06-28	9.5700	9.6000	9.5700	9.5700	0.000%	11,937	-4.598%
2024-06-27	9.5900	9.6100	9.5600	9.5700	-0.932%	11,482	-4.598%
2024-06-26	9.6600	9.6600	9.6600	9.6600	+0.730%	3,773	-5.487%
2024-06-25	9.5600	9.5800	9.5500	9.5900	-0.519%	8,664	-4.797%
2024-06-24	9.6400	9.6400	9.6300	9.6400	+0.417%	969	-5.290%
2024-06-21	9.6000	9.6000	9.6000	9.6000	-0.826%	241	-4.896%
2024-06-20	9.7200	9.7300	9.6400	9.6800	+0.103%	4,321	-5.682%
2024-06-18	9.6400	9.6700	9.6200	9.6700	-0.103%	12,341	-5.584%
2024-06-17	9.7100	9.7100	9.6700	9.6800	-0.103%	4,506	-5.682%
2024-06-14	9.6700	9.6700	9.6700	9.6900	-0.615%	1,124	-5.779%
2024-06-12	9.6900	9.7700	9.6700	9.7500	+0.309%	9,391	-6.359%
2024-06-10	9.6500	9.6700	9.6500	9.7200	-0.308%	10,080	-6.070%
2024-06-07	9.7400	9.7600	9.7200	9.7500	-0.915%	1,084	-6.359%
2024-06-06	9.6500	9.8400	9.6500	9.8400	+1.131%	2,329	-7.215%
2024-06-05	9.7000	9.7200	9.7000	9.7300	+1.143%	586	-6.166%
2024-06-04	9.7000	9.7000	9.6200	9.6200	-1.837%	2,716	-5.094%
2024-06-03	9.8400	9.8400	9.8000	9.8000	+0.102%	5,997	-6.837%
2024-05-30	9.7400	9.7800	9.7400	9.7900	-1.410%	3,059	-6.742%
2024-05-28	9.9000	9.9200	9.8900	9.9300	-0.898%	1,461	-8.056%
2024-05-24	9.9400	10.0000	9.9400	10.0200	-0.890%	2,866	-8.882%
2024-05-23	10.0300	10.1300	10.0200	10.1100	-0.492%	3,018	-9.693%
2024-05-22	10.2000	10.2900	10.1300	10.1600	-0.684%	266	-10.138%
2024-05-21	10.2400	10.2900	10.2000	10.2300	-1.635%	22,157	-10.753%
2024-05-20	10.4600	10.4600	10.4200	10.4000	-0.669%	7,890	-12.212%
2024-05-17	10.3700	10.3700	10.3700	10.4700	+1.453%	15	-12.798%
2024-05-16	10.3200	10.3700	10.3200	10.3200	+1.575%	363	-11.531%
2024-05-15	10.1700	10.1700	10.0700	10.1600	+0.794%	2,799	-10.138%
2024-05-14	10.0000	10.0000	10.0000	10.0800	+0.699%	254	-9.425%
2024-05-13	9.9700	10.0100	9.9700	10.0100	+1.213%	2,041	-8.791%
2024-05-10	9.9000	9.9000	9.8800	9.8900	+0.406%	1,942	-7.685%
2024-05-09	9.8500	9.8500	9.8500	9.8500	+0.613%	4,031	-7.310%
2024-05-08	9.7400	9.8100	9.7200	9.7900	-0.609%	64,009	-6.742%
2024-05-07	9.8200	9.8700	9.8100	9.8500	+1.861%	22,461	-7.310%
2024-05-02	9.5300	9.6000	9.5300	9.6700	+4.090%	9,585	-5.584%
2024-05-01	9.2900	9.2900	9.2900	9.2900	-0.215%	2,904	-1.722%
2024-04-30	9.3900	9.4200	9.3100	9.3100	-1.063%	21,554	-1.933%
2024-04-29	9.4400	9.4400	9.3800	9.4100	0.000%	5,258	-2.976%
2024-04-26	9.4100	9.4400	9.3600	9.4100	+2.283%	35,123	-2.976%
2024-04-25	9.2700	9.2700	9.2000	9.2000	-0.325%	4,252	-0.761%
2024-04-24	9.3100	9.3300	9.2400	9.2300	+0.764%	29,986	-1.083%
2024-04-23	9.0600	9.0600	9.0600	9.1600	+3.269%	151	-0.328%
2024-04-22	8.8100	8.8300	8.8100	8.8700	+1.954%	3,471	+2.931%
2024-04-19	8.6200	8.6600	8.6200	8.7000	-0.798%	11,818	+4.943%
2024-04-18	8.7700	8.7900	8.7700	8.7700	+0.921%	5,872	+4.105%
2024-04-17	8.7500	8.7500	8.7000	8.6900	-0.606%	3,523	+5.063%
2024-04-16	8.7290	8.7290	8.7290	8.7430	-1.576%	1,371	+4.426%
2024-04-15	8.8800	8.8800	8.8800	8.8830	-0.476%	556	+2.781%
2024-04-12	9.0560	9.0600	8.9220	8.9255	-1.853%	58,306	+2.291%
2024-04-11	9.1500	9.1500	9.1500	9.0940	+0.298%	2,406	+0.396%
2024-04-10	9.1930	9.2510	9.1460	9.0670	-0.450%	10,112	+0.695%
2024-04-09	9.0460	9.0800	9.0460	9.1080	+0.325%	2,015	+0.242%
2024-04-08	9.0420	9.0880	9.0300	9.0785	+0.716%	1,338	+0.567%
2024-04-05	9.0120	9.0120	8.9980	9.0140	-0.945%	1,221	+1.287%
2024-04-04	9.0800	9.1230	9.0800	9.1000	+0.675%	5,038	+0.330%
2024-04-03	9.0130	9.0620	9.0130	9.0390	-0.215%	5,757	+1.007%
2024-04-02	9.0080	9.0080	9.0080	9.0585	+0.656%	518	+0.789%
2024-03-28	9.0150	9.0150	9.0080	8.9995	+1.056%	4,578	+1.450%
2024-03-27	8.9300	8.9300	8.9300	8.9055	-0.697%	150	+2.521%
2024-03-26	8.9510	8.9510	8.9250	8.9680	+1.071%	13,084	+1.806%
2024-03-25	8.9100	8.9120	8.8890	8.8730	-0.532%	34,146	+2.896%
2024-03-22	8.9000	8.9000	8.9000	8.9205	-0.396%	150	+2.349%
2024-03-20	8.9840	8.9840	8.9840	8.9560	+28.098%	910	+1.943%
2024-03-19	6.9860	6.9860	6.9860	6.9915	-21.922%	6,263	+30.587%
2024-03-18	8.9400	8.9520	8.9400	8.9545	+0.112%	5,860	+1.960%
2024-03-14	9.0380	9.0380	9.0380	8.9445	-1.666%	460	+2.074%
2024-03-13	9.0410	9.1000	9.0410	9.0960	+0.764%	3,394	+0.374%
2024-03-12	8.9870	8.9870	8.9650	9.0270	+34.101%	1,370	+1.141%
2024-03-08	6.8120	6.8120	6.7650	6.7315	-0.825%	4,758	+35.631%
2024-03-07	6.7950	6.7960	6.7950	6.7875	-22.468%	2,673	+34.512%
2024-03-06	8.7160	8.8040	8.7160	8.7545	+1.980%	7,181	+4.289%
2024-03-05	8.6180	8.6180	8.5800	8.5845	+24.648%	444	+6.354%
2024-03-04	7.0230	7.0290	6.8900	6.8870	-22.308%	7,864	+32.569%
2024-03-01	8.8440	8.8920	8.8440	8.8645	+29.041%	4,295	+2.995%
2024-02-29	6.9060	6.9060	6.9060	6.8695	-21.140%	200	+32.906%
2024-02-28	8.7700	8.7700	8.6810	8.7110	-2.129%	6,599	+4.810%
2024-02-27	8.8540	8.8540	8.8540	8.9005	+0.429%	53,658	+2.579%
2024-02-26	8.8250	8.8250	8.8030	8.8625	+26.752%	6,770	+3.018%
2024-02-23	7.0400	7.0680	6.9920	6.9920	-0.292%	61,881	+30.578%
2024-02-22	7.0020	7.0400	7.0000	7.0125	-20.276%	6,818	+30.196%
2024-02-21	8.8520	8.8520	8.7790	8.7960	+27.998%	55,729	+3.797%
2024-02-20	6.9640	6.9640	6.8670	6.8720	-2.289%	6,023	+32.858%
2024-02-16	7.0860	7.0900	7.0300	7.0330	-19.254%	7,665	+29.817%
2024-02-15	8.7000	8.7100	8.6840	8.7100	+0.758%	2,879	+4.822%
2024-02-14	8.5770	8.6450	8.5770	8.6445	+27.934%	278	+5.616%
2024-02-13	6.8010	6.8010	6.7570	6.7570	-1.973%	4,911	+35.119%
2024-02-12	6.7700	6.9230	6.7700	6.8930	+2.225%	6,561	+32.453%
2024-02-09	6.7290	6.7350	6.7290	6.7430	-21.286%	471	+35.400%
2024-02-07	8.5700	8.6050	8.5700	8.5665	-0.436%	886	+6.578%
2024-02-06	8.6000	8.6540	8.5430	8.6040	+28.447%	774	+6.113%
2024-02-05	6.7070	6.7070	6.7070	6.6985	+1.293%	3,056	+36.299%
2024-02-02	6.6130	6.6130	6.5980	6.6130	-20.916%	4,225	+38.061%
2024-02-01	8.3670	8.4190	8.3300	8.3620	+0.120%	826	+9.184%
2024-01-31	8.3000	8.3520	8.3000	8.3520	+24.360%	8,289	+9.315%
2024-01-29	6.7900	6.8260	6.7900	6.7160	-22.102%	406	+35.944%
2024-01-26	8.6215	8.7035	8.2525	8.6215	+0.122%	1,532	+5.898%
2024-01-25	8.6330	8.6330	8.5950	8.6110	+25.671%	5,144	+6.027%
2024-01-24	6.8220	6.8220	6.8220	6.8520	+2.682%	4,464	+33.246%
2024-01-23	6.6410	6.6410	6.6410	6.6730	+3.289%	1,728	+36.820%
2024-01-22	6.5000	6.5000	6.5000	6.4605	-1.891%	3,017	+41.320%
2024-01-18	6.4910	6.5030	6.4910	6.5850	+0.850%	1,423	+38.648%
2024-01-17	6.5090	6.5090	6.5090	6.5295	-23.331%	6,088	+39.827%
2024-01-16	8.5520	8.5520	8.4620	8.5165	-1.521%	45,329	+7.204%
2024-01-15	8.6380	8.6380	8.6270	8.6480	-0.248%	285	+5.574%
2024-01-11	8.7670	8.7710	8.7090	8.6695	+28.200%	12,031	+5.312%
2024-01-10	6.7400	6.7700	6.7400	6.7625	-21.848%	7,480	+35.009%
2024-01-08	8.5500	8.5560	8.5360	8.6530	+25.306%	246	+5.513%
2024-01-04	6.8620	6.8620	6.8620	6.9055	-20.260%	1,347	+32.213%
2024-01-02	8.3990	8.7980	8.3990	8.6600	-2.428%	1,461	+5.427%
2023-12-28	8.8580	8.8580	8.8580	8.8755	+0.612%	901	+2.867%
2023-12-21	8.8090	8.8090	8.7830	8.8215	+26.401%	7,224	+3.497%
2023-12-20	6.9880	6.9880	6.9470	6.9790	+0.360%	226	+30.821%
2023-12-18	6.9870	6.9870	6.9380	6.9540	-22.406%	6,298	+31.291%
2023-12-15	8.9250	8.9410	8.9090	8.9620	+0.714%	7,110	+1.875%
2023-12-14	8.7020	8.8200	8.7020	8.8985	+2.914%	13,436	+2.602%
2023-12-13	8.6580	8.6580	8.6320	8.6465	+24.607%	24,341	+5.592%
2023-12-12	6.9880	6.9880	6.9290	6.9390	+0.144%	2,469	+31.575%
2023-12-11	6.8290	6.8290	6.8290	6.9290	-20.154%	1,093	+31.765%
2023-12-08	8.6900	8.7340	8.6900	8.6780	+25.332%	3,231	+5.209%
2023-12-07	6.8750	6.8750	6.8750	6.9240	-20.276%	1,810	+31.860%
2023-12-05	8.6400	8.6520	8.6400	8.6850	+25.506%	751	+5.124%
2023-12-04	6.9190	6.9190	6.9000	6.9200	-0.874%	2,501	+31.936%
2023-12-01	6.9700	6.9860	6.9700	6.9810	-21.208%	2,225	+30.784%
2023-11-30	8.8610	8.8610	8.8610	8.8600	+27.189%	2,764	+3.047%
2023-11-29	6.8760	6.8760	6.8760	6.9660	-21.901%	474	+31.065%
2023-11-28	8.7850	8.7850	8.7850	8.9195	+2.013%	17,065	+2.360%
2023-11-27	8.7390	8.7390	8.7390	8.7435	+25.283%	398	+4.420%
2023-11-24	6.9930	6.9930	6.9930	6.9790	-1.245%	1,718	+30.821%
2023-11-23	7.0190	7.0480	7.0190	7.0670	-19.556%	492	+29.192%
2023-11-22	8.7400	8.7400	8.7400	8.7850	+2.395%	5,793	+3.927%
2023-11-17	8.5170	8.6150	8.5170	8.5795	+0.894%	5,386	+6.416%
2023-11-13	8.5035	8.5045	8.4230	8.5035	+0.024%	76	+7.368%
2023-11-08	8.4370	8.5080	8.4370	8.5015	-0.065%	13,611	+7.393%
2023-11-07	8.5240	8.5240	8.4200	8.5070	+23.621%	2,023	+7.323%
2023-11-03	6.7530	6.8500	6.7530	6.8815	-14.217%	35,124	+32.675%
2023-11-01	7.9690	7.9690	7.9690	8.0220	+22.417%	3	+13.812%
2023-10-31	6.6040	6.6040	6.6040	6.5530	-1.688%	895	+39.325%
2023-10-25	6.5840	6.6700	6.5840	6.6655	-1.884%	3,291	+36.974%
2023-10-24	6.7935	6.8365	6.4980	6.7935	+4.131%	3,087	+34.393%
2023-10-23	6.5370	6.5370	6.4600	6.5240	-2.467%	10,188	+39.945%
2023-10-19	6.6890	6.7280	6.5735	6.6890	-3.219%	3,087	+36.493%
2023-10-16	6.8590	6.8590	6.8590	6.9115	-0.625%	5,616	+32.099%
2023-10-12	6.9550	6.9550	6.9550	6.9550	-19.633%	17,289	+31.272%
2023-10-11	8.6020	8.6510	8.6020	8.6540	+26.161%	301	+5.500%
2023-10-06	6.7370	6.7370	6.7370	6.8595	+3.329%	421	+33.100%
2023-10-05	6.6385	6.7540	6.6385	6.6385	-18.536%	2,100	+37.531%
2023-10-04	7.9730	8.1320	7.9730	8.1490	+19.750%	38,194	+12.038%
2023-10-03	6.8000	6.8000	6.7840	6.8050	-18.591%	19,110	+34.166%
2023-10-02	8.3980	8.4080	8.3820	8.3590	+23.289%	872	+9.224%
2023-09-28	6.7440	6.7440	6.7440	6.7800	-0.638%	5,371	+34.661%
2023-09-26	6.8235	6.8670	6.7670	6.8235	-0.879%	3,087	+33.802%
2023-09-25	6.8840	6.9015	6.7680	6.8840	-16.810%	3,087	+32.626%
2023-09-21	8.3260	8.3260	8.2490	8.2750	+20.145%	17,009	+10.332%
2023-09-20	6.8880	6.8900	6.8880	6.8875	-20.463%	3,728	+32.559%
2023-09-18	8.7320	8.7320	8.6320	8.6595	+22.656%	5,212	+5.433%
2023-09-14	7.0090	7.0380	7.0090	7.0600	+1.030%	6,232	+29.320%
2023-09-13	6.9520	6.9520	6.9520	6.9880	-20.133%	5,528	+30.653%
2023-09-12	8.7320	8.7320	8.7320	8.7495	+0.189%	344	+4.349%
2023-09-11	8.7760	8.7760	8.7170	8.7330	+1.006%	720	+4.546%
2023-09-08	8.6460	8.6460	8.6460	8.6460	+20.982%	3,397	+5.598%
2023-09-06	7.1520	7.1520	7.1520	7.1465	-19.927%	4,653	+27.755%
2023-09-05	8.9070	8.9070	8.9070	8.9250	+24.520%	157	+2.297%
2023-09-04	7.2450	7.2450	7.2450	7.1675	-21.228%	1,943	+27.381%
2023-09-01	8.7900	8.9800	8.7900	9.0990	+2.680%	5,958	+0.341%
2023-08-31	8.8960	8.8970	8.8960	8.8615	-0.180%	8,748	+3.030%
2023-08-30	8.8720	8.8780	8.8720	8.8775	-0.527%	13,257	+2.844%
2023-08-29	8.8790	8.8790	8.8790	8.9245	+33.023%	11,904	+2.303%
2023-08-25	6.7090	6.7090	6.7090	6.7090	-0.813%	4,228	+36.086%
2023-08-23	6.6800	6.6800	6.6800	6.7640	+2.773%	2,438	+34.979%
2023-08-18	6.5815	6.6630	6.5140	6.5815	-2.352%	1,596	+38.722%
2023-08-17	6.7300	6.7300	6.7300	6.7400	-0.207%	3,043	+35.460%
2023-08-16	6.7540	6.8520	6.7020	6.7540	-3.376%	5,068	+35.179%
2023-08-14	6.9710	6.9710	6.9710	6.9900	-0.427%	14,253	+30.615%
2023-08-11	6.9790	6.9790	6.9790	7.0200	-1.460%	2,779	+30.057%
2023-08-09	7.1240	7.2430	7.1015	7.1240	-2.857%	208	+28.158%
2023-07-28	7.2530	7.2980	7.2530	7.3335	+4.637%	9,318	+24.497%
2023-07-24	7.0085	7.0485	6.7225	7.0085	-19.985%	3,030	+30.270%
2023-07-20	8.8080	8.8080	8.7590	8.7590	-1.551%	5,096	+4.236%
2023-07-17	8.9750	8.9750	8.9750	8.8970	+29.845%	1	+2.619%
2023-07-14	6.8680	6.8680	6.8680	6.8520	-0.710%	11,902	+33.246%
2023-07-13	6.9010	6.9260	6.8495	6.9010	-22.071%	289	+32.300%
2023-07-12	8.5930	8.6570	8.5930	8.8555	+35.075%	2,197	+3.100%
2023-07-07	6.5280	6.5590	6.5280	6.5560	+1.510%	22,519	+39.262%
2023-07-06	6.4585	6.6075	6.4265	6.4585	-2.609%	326	+41.364%
2023-07-05	6.6315	6.7055	6.5775	6.6315	-1.544%	89	+37.676%
2023-07-04	6.7180	6.7180	6.7180	6.7355	+0.164%	2,571	+35.550%
2023-07-03	6.7020	6.7360	6.7020	6.7245	-19.283%	7,508	+35.772%
2023-06-29	8.3380	8.3380	8.3180	8.3310	-0.662%	290	+9.591%
2023-06-28	8.4170	8.4420	8.4170	8.3865	+26.331%	2,150	+8.865%
2023-06-27	6.6385	6.6715	6.5915	6.6385	+1.491%	301	+37.531%
2023-06-26	6.5410	6.6305	6.5190	6.5410	-22.952%	18	+39.581%
2023-06-22	8.4780	8.4780	8.4780	8.4895	+27.164%	54,269	+7.545%
2023-06-21	6.6480	6.6480	6.6480	6.6760	-3.818%	1,604	+36.759%
2023-06-16	6.9410	7.0795	6.9040	6.9410	-18.643%	1,659	+31.537%
2023-06-09	8.5230	8.5230	8.5200	8.5315	+28.062%	3,262	+7.015%
2023-06-05	6.6660	6.6660	6.6660	6.6620	-0.745%	6,277	+37.046%
2023-06-02	6.6040	6.7050	6.6040	6.7120	-15.578%	32,549	+36.025%
2023-05-30	8.0840	8.1440	8.0220	7.9505	-2.930%	886	+14.836%
2023-05-26	8.0000	8.0960	8.0000	8.1905	+22.000%	61,620	+11.471%
2023-05-23	6.7140	6.7140	6.7140	6.7135	+0.486%	7,421	+35.995%
2023-05-19	6.6880	6.6880	6.6880	6.6810	-2.496%	11,083	+36.656%
2023-05-16	6.9310	6.9310	6.8550	6.8520	-0.882%	56,509	+33.246%
2023-05-15	6.8900	6.8900	6.8830	6.9130	+3.118%	20,727	+32.070%
2023-05-12	6.7270	6.7270	6.7270	6.7040	-0.527%	3,458	+36.187%
2023-05-11	6.7160	6.7160	6.7160	6.7395	-18.894%	3,429	+35.470%
2023-05-09	8.4500	8.4500	8.2450	8.3095	-0.384%	5,167	+9.874%
2023-05-04	8.3570	8.3750	8.3570	8.3415	+0.944%	23,719	+9.453%
2023-05-03	8.2480	8.2480	8.2480	8.2635	-0.583%	27	+10.486%
2023-04-27	8.3160	8.3160	8.3160	8.3120	+24.041%	2,374	+9.841%
2023-04-24	6.8040	6.8040	6.7140	6.7010	-20.993%	12,934	+36.248%
2023-04-21	8.5500	8.5500	8.4430	8.4815	-1.942%	1,376	+7.646%
2023-04-20	8.6390	8.6390	8.6390	8.6495	+24.078%	6,067	+5.555%
2023-04-19	6.9860	6.9860	6.9570	6.9710	-1.407%	30,731	+30.971%
2023-04-18	7.0500	7.1100	7.0500	7.0705	-19.148%	15,857	+29.128%
2023-04-17	8.7800	8.8540	8.7800	8.7450	+1.391%	2,040	+4.403%
2023-04-14	8.6940	8.6940	8.6250	8.6250	+26.014%	20,445	+5.855%
2023-04-12	6.9590	7.0280	6.9590	6.8445	-22.438%	12,671	+33.392%
2023-04-11	8.7600	8.8380	8.7600	8.8245	+24.158%	126	+3.462%
2023-04-06	7.0890	7.0980	7.0890	7.1075	-19.325%	9,567	+28.456%
2023-04-05	9.0310	9.0310	9.0050	8.8100	+22.081%	714	+3.632%
2023-04-04	7.1840	7.1840	7.1840	7.2165	-0.927%	10,107	+26.516%
2023-04-03	7.3260	7.3260	7.3260	7.2840	-1.388%	22,502	+25.343%
2023-03-31	7.3630	7.3630	7.3630	7.3865	+0.034%	5,054	+23.604%
2023-03-30	7.3390	7.3390	7.3390	7.3840	-16.762%	7,556	+23.646%
2023-03-28	8.6970	8.8030	8.6950	8.8710	+3.579%	23,801	+2.920%
2023-03-27	8.5990	8.6480	8.5990	8.5645	+20.094%	6,549	+6.603%
2023-03-24	7.1570	7.1570	7.1410	7.1315	-19.636%	13,277	+28.024%
2023-03-23	8.7240	8.9100	8.6900	8.8740	+3.729%	37,862	+2.885%
2023-03-22	8.6480	8.6480	8.6480	8.5550	+23.280%	256	+6.721%
2023-03-17	7.0040	7.0040	6.9050	6.9395	-0.509%	12,164	+31.566%
2023-03-16	6.9200	6.9200	6.9200	6.9750	-15.429%	4,328	+30.896%
2023-03-15	8.5370	8.5370	8.2870	8.2475	-2.661%	17,088	+10.700%
2023-03-13	8.5080	8.5080	8.5080	8.4730	+20.879%	107	+7.754%
2023-03-10	7.0080	7.0080	7.0080	7.0095	-20.414%	2,094	+30.252%
2023-03-08	8.7830	8.8140	8.7640	8.8075	+17.700%	55,223	+3.662%
2023-03-07	7.4700	7.4830	7.4700	7.4830	-17.474%	10,090	+22.010%
2023-03-06	9.0330	9.0900	9.0330	9.0675	+0.371%	23,227	+0.689%
2023-03-03	8.9980	9.0250	8.9980	9.0340	+21.034%	1,149	+1.063%
2023-03-02	7.3630	7.3630	7.3630	7.4640	+1.372%	4,225	+22.320%
2023-03-01	7.4670	7.4670	7.4670	7.3630	-14.750%	1,424	+23.998%
2023-02-28	8.5630	8.5630	8.5630	8.6370	-0.069%	3,153	+5.708%
2023-02-27	8.5560	8.6790	8.5560	8.6430	+1.730%	2,088	+5.635%
2023-02-24	8.6660	8.6660	8.5710	8.4960	-2.881%	18,931	+7.462%
2023-02-23	8.8890	8.9610	8.8600	8.7480	+0.011%	56,871	+4.367%
2023-02-22	8.7600	8.8480	8.7570	8.7470	+20.250%	49,707	+4.379%
2023-02-21	7.4130	7.5080	7.2500	7.2740	-21.158%	29,830	+25.516%
2023-02-20	9.2360	9.2630	9.2360	9.2260	+21.795%	400	-1.041%
2023-02-17	7.6910	7.7130	7.5540	7.5750	-19.436%	22,360	+20.528%
2023-02-16	9.3570	9.4330	9.3560	9.4025	+21.644%	356	-2.898%
2023-02-15	7.6340	7.7160	7.6340	7.7295	+1.145%	15,835	+18.119%
2023-02-14	7.6640	7.6640	7.6640	7.6420	-1.578%	1,606	+19.471%
2023-02-13	7.7550	7.7550	7.7550	7.7645	-16.497%	4,376	+17.586%
2023-02-10	9.3960	9.3980	9.2780	9.2985	+17.703%	130,426	-1.812%
2023-02-09	8.0140	8.0140	8.0140	7.9000	-16.508%	8,924	+15.570%
2023-02-08	9.5400	9.5800	9.4720	9.4620	+19.583%	11,286	-3.509%
2023-02-07	7.9700	7.9700	7.9700	7.9125	+0.196%	5,012	+15.387%
2023-02-06	7.8150	7.8150	7.7740	7.8970	-19.245%	1,576	+15.614%
2023-02-03	9.8910	9.8910	9.7640	9.7790	-0.260%	105,083	-6.637%
2023-02-01	9.8600	9.8630	9.8500	9.8045	+0.755%	644	-6.879%
2023-01-31	9.6000	9.6000	9.5190	9.7310	-0.133%	17,458	-6.176%
2023-01-30	9.9740	9.9740	9.7140	9.7440	-3.199%	133	-6.301%
2023-01-27	10.0940	10.1040	10.0280	10.0660	+0.585%	4,702	-9.299%
2023-01-26	10.0280	10.0280	10.0280	10.0075	+2.499%	14,849	-8.768%
2023-01-25	9.8350	9.8350	9.6950	9.7635	-0.727%	15,136	-6.488%
2023-01-24	9.8040	9.8380	9.7700	9.8350	-0.254%	148,822	-7.168%
2023-01-23	9.9380	9.9380	9.8600	9.8600	+27.969%	286	-7.404%
2023-01-19	7.7060	7.7060	7.6960	7.7050	-19.074%	29,898	+18.494%
2023-01-18	9.6200	9.7220	9.6200	9.5210	-0.491%	59,651	-4.107%
2023-01-16	9.6130	9.6130	9.5340	9.5680	+22.714%	13,446	-4.578%
2023-01-12	7.7720	7.8000	7.7720	7.7970	-1.216%	57,444	+17.096%
2023-01-11	7.6540	7.8840	7.6540	7.8930	-16.907%	9,110	+15.672%
2023-01-10	9.4750	9.5200	9.4590	9.4990	+21.284%	86,480	-3.885%
2023-01-09	7.8220	7.8650	7.8220	7.8320	+1.261%	10,180	+16.573%
2023-01-06	7.7130	7.8110	7.7130	7.7345	-16.302%	1,820	+18.043%
2023-01-05	9.1760	9.2350	9.1530	9.2410	+21.209%	7,917	-1.201%
2023-01-04	7.5210	7.5800	7.5210	7.6240	-12.859%	182,032	+19.753%
2023-01-03	8.5090	8.7990	8.5090	8.7490	+3.545%	3,188	+4.355%
2022-12-30	8.6300	8.6300	8.6300	8.4495	+18.208%	100	+8.054%
2022-12-29	7.0610	7.1330	7.0610	7.1480	-14.905%	7,274	+27.728%
2022-12-28	8.5040	8.5960	8.4090	8.4000	-1.223%	440	+8.690%
2022-12-23	8.4650	8.4650	8.4650	8.5040	+1.583%	3,830	+7.361%
2022-12-20	8.3710	8.4500	8.3710	8.3715	-1.471%	575	+9.061%
2022-12-16	8.4740	8.5550	8.4740	8.4965	+21.814%	46,142	+7.456%
2022-12-15	7.0800	7.0800	6.9750	6.9750	-21.572%	1,626	+30.896%
2022-12-13	8.7290	8.9800	8.6990	8.8935	+4.636%	79,286	+2.659%
2022-12-12	9.0550	9.0550	8.6780	8.4995	-3.781%	22,812	+7.418%
2022-12-09	8.7980	8.9430	8.7980	8.8335	+23.338%	217	+3.357%
2022-12-08	7.1810	7.1810	7.1240	7.1620	-15.338%	91,258	+27.478%
2022-12-07	8.3710	8.4570	8.2860	8.4595	-2.231%	71,055	+7.926%
2022-12-06	8.6680	8.7000	8.5330	8.6525	+22.064%	7,602	+5.519%
2022-12-05	7.1390	7.2710	7.1390	7.0885	-18.175%	19,466	+28.800%
2022-12-02	8.5940	8.6020	8.5940	8.6630	+26.550%	32,159	+5.391%
2022-12-01	6.9800	6.9800	6.8770	6.8455	-17.841%	18,278	+33.372%
2022-11-30	8.2070	8.3660	8.2070	8.3320	+6.459%	26,224	+9.578%
2022-11-28	7.6110	7.6110	7.6110	7.8265	+2.434%	861	+16.655%
2022-11-25	7.7380	7.7510	7.6800	7.6405	-2.495%	3,709	+19.495%
2022-11-24	7.8390	7.8390	7.8390	7.8360	+21.866%	2,532	+16.514%
2022-11-23	6.5030	6.5030	6.4300	6.4300	-15.755%	58,868	+41.991%
2022-11-22	7.6010	7.6140	7.5800	7.6325	-1.965%	86,127	+19.620%
2022-11-21	7.8910	7.8940	7.8300	7.7855	-2.906%	88,042	+17.269%
2022-11-18	8.1430	8.1430	8.1430	8.0185	-1.535%	33	+13.862%
2022-11-17	8.0320	8.1430	7.8920	8.1435	+1.218%	62,577	+12.114%
2022-11-16	8.3000	8.3000	8.1840	8.0455	-2.844%	88,343	+13.480%
2022-11-15	8.0000	8.2720	8.0000	8.2810	+26.273%	39,038	+10.252%
2022-11-14	6.5600	6.5600	6.5400	6.5580	-14.804%	12,780	+39.219%
2022-11-11	7.6090	7.7310	7.4820	7.6975	+5.597%	157,543	+18.610%
2022-11-10	6.9060	7.2450	6.8990	7.2895	+5.150%	18,184	+25.249%
2022-11-09	7.0600	7.0600	6.9410	6.9325	+9.770%	6,857	+31.699%
2022-11-07	6.3270	6.3420	6.3270	6.3155	-0.434%	29,199	+44.565%
2022-11-04	6.3070	6.3160	6.3070	6.3430	-5.897%	3,078	+43.938%
2022-11-01	6.8420	6.8440	6.7210	6.7405	+19.248%	63,434	+35.450%
2022-10-31	5.5100	5.6510	5.5100	5.6525	+3.964%	21,403	+61.521%
2022-10-28	5.4360	5.4360	5.4350	5.4370	-17.627%	4,923	+67.923%
2022-10-27	6.4990	6.6190	6.4990	6.6005	+14.911%	10,092	+38.323%
2022-10-26	5.5480	5.7250	5.5070	5.7440	-9.028%	17,629	+58.948%
2022-10-25	6.2600	6.3420	6.2600	6.3140	+17.437%	25,409	+44.599%
2022-10-24	5.3890	5.3890	5.2390	5.3765	-10.904%	4,483	+69.813%
2022-10-21	6.0320	6.0400	6.0000	6.0345	-1.758%	9,541	+51.297%
2022-10-19	6.1720	6.1720	6.1720	6.1425	-2.785%	1,158	+48.637%
2022-10-18	6.4350	6.4350	6.3550	6.3185	-12.023%	6,258	+44.496%
2022-10-17	7.1260	7.1640	7.1120	7.1820	+3.629%	22,694	+27.123%
2022-10-14	7.1020	7.1310	6.9250	6.9305	-0.880%	33,529	+31.737%
2022-10-13	7.0080	7.0080	6.9030	6.9920	-1.701%	1,046	+30.578%
2022-10-12	7.1330	7.1330	7.1330	7.1130	+6.307%	146	+28.357%
2022-10-10	6.8500	6.8500	6.8500	6.6910	-13.172%	1,393	+36.452%
2022-10-07	7.8550	7.8550	7.7400	7.7060	+7.536%	9,293	+18.479%
2022-10-06	7.1580	7.1580	7.1570	7.1660	+1.898%	2,257	+27.407%
2022-10-05	7.0320	7.0320	7.0090	7.0325	-0.425%	4,636	+29.826%
2022-10-04	6.6910	6.6910	6.6910	7.0625	+4.902%	133	+29.274%
2022-10-03	6.6710	6.7850	6.6710	6.7325	+0.907%	5,299	+35.611%
2022-09-29	6.6720	6.6720	6.6720	6.6720	-13.637%	1,294	+36.841%
2022-09-28	7.3800	7.5810	7.3800	7.7255	+7.038%	14,323	+18.180%
2022-09-27	7.2280	7.2280	7.2100	7.2175	-6.877%	6,549	+26.498%
2022-09-26	7.7100	7.7550	7.6980	7.7505	+1.347%	21,096	+17.799%
2022-09-23	7.6760	7.7390	7.6760	7.6475	-5.235%	23,207	+19.385%
2022-09-21	8.1470	8.1470	8.1470	8.0700	-2.847%	218	+13.135%
2022-09-20	8.2550	8.3260	8.2550	8.3065	-2.380%	22,286	+9.914%
2022-09-15	8.5360	8.5360	8.5360	8.5090	+14.338%	359	+7.298%
2022-09-13	7.5720	7.5720	7.4050	7.4420	-1.247%	3,624	+22.682%
2022-09-09	7.4950	7.4950	7.4950	7.5360	+1.646%	3,307	+21.152%
2022-09-08	7.3550	7.3550	7.3390	7.4140	-12.068%	3,188	+23.145%
2022-09-07	8.3900	8.3920	8.3510	8.4315	+12.405%	1,155	+8.284%
2022-09-05	7.5010	7.5010	7.4610	7.5010	-14.367%	28,740	+21.717%
2022-09-02	8.8440	8.8440	8.6950	8.7595	+17.043%	1,173	+4.230%
2022-09-01	7.4680	7.4680	7.4680	7.4840	-1.733%	1,112	+21.994%
2022-08-31	7.6800	7.7670	7.6450	7.6160	-12.741%	56,105	+19.879%
2022-08-30	8.8260	9.0110	8.7940	8.7280	-2.747%	42,322	+4.606%
2022-08-26	9.0090	9.5360	8.9700	8.9745	-0.703%	106,190	+1.733%
2022-08-25	8.9400	9.0600	8.9400	9.0380	+5.739%	19,093	+1.018%
2022-08-23	8.4710	8.5270	8.4710	8.5475	+0.915%	7,601	+6.815%
2022-08-22	8.4270	8.4270	8.4160	8.4700	+18.164%	6,221	+7.792%
2022-08-19	7.1880	7.1880	7.1450	7.1680	-18.309%	2,477	+27.372%

.dark-mode .zk7fSz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zk7fSz{ color: #333333; background-color: white; border: 2px solid #333333; }EMQQEMQQ EM MKTS INTERNET UCITS ETF ACC USDstock LSE

EMQQ
EMQQ EM MKTS INTERNET UCITS ETF ACC USD
stock LSE