Stockscreener 앱 받기
37.13
0.83%
-0.31
시간 외 거래:
37.13
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.24 | $36.85 | $0.3964 | 26,908.0 | -0.83% |
| 2024-11-20 | $37.46 | $37.27 | $0.1888 | 41,256.0 | +0.65% |
| 2024-11-19 | $37.25 | $36.97 | $0.28 | 58,367.0 | -0.10% |
| 2024-11-18 | $37.24 | $36.86 | $0.379 | 27,237.0 | +1.44% |
| 2024-11-15 | $36.94 | $36.54 | $0.40 | 50,062.0 | -0.49% |
| 2024-11-14 | $37.15 | $36.74 | $0.41 | 44,878.0 | -0.81% |
| 2024-11-13 | $37.71 | $37.16 | $0.549 | 38,552.0 | -0.88% |
| 2024-11-12 | $38.07 | $37.43 | $0.6365 | 49,090.0 | -1.24% |
| 2024-11-11 | $38.06 | $37.72 | $0.3399 | 46,592.0 | +1.01% |
| 2024-11-08 | $38.13 | $37.39 | $0.74 | 186,429.0 | -3.76% |
| 2024-11-07 | $39.28 | $38.90 | $0.38 | 69,220.0 | +1.48% |
| 2024-11-06 | $38.64 | $37.95 | $0.69 | 61,864.0 | -1.18% |
| 2024-11-05 | $39.04 | $38.75 | $0.29 | 34,454.0 | +1.59% |
| 2024-11-04 | $38.73 | $38.34 | $0.3899 | 42,274.0 | +0.16% |
| 2024-11-01 | $38.70 | $38.23 | $0.47 | 31,577.0 | +0.16% |
| 2024-10-31 | $38.38 | $38.06 | $0.32 | 36,943.0 | -0.93% |
| 2024-10-30 | $38.69 | $38.30 | $0.39 | 52,917.0 | -0.54% |
| 2024-10-29 | $39.27 | $38.81 | $0.46 | 33,253.0 | -0.31% |
| 2024-10-28 | $39.12 | $38.43 | $0.69 | 60,559.0 | +1.75% |
| 2024-10-25 | $38.68 | $38.26 | $0.42 | 88,960.0 | -0.42% |
| 2024-10-24 | $38.49 | $38.24 | $0.25 | 49,259.0 | -0.21% |
| 2024-10-23 | $39.06 | $38.39 | $0.6702 | 28,732.0 | -0.36% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 연도별 가격 이력
이 심층 분석에서는 Emqq The Emerging Markets Internet Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMQQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emqq The Emerging Markets Internet Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.28 | $36.54 | $2.74 | 835,668.0 | -2.90% |
| 2024-10 | $41.67 | $37.88 | $3.79 | 1,692,915.0 | -2.47% |
| 2024-09 | $40.13 | $33.08 | $7.05 | 821,207.0 | +14.45% |
| 2024-08 | $35.11 | $30.58 | $4.53 | 923,130.0 | +4.83% |
| 2024-07 | $35.20 | $32.15 | $3.05 | 1,175,938.0 | -1.54% |
| 2024-06 | $34.43 | $33.15 | $1.28 | 1,461,501.0 | -1.89% |
| 2024-05 | $36.66 | $32.44 | $4.22 | 1,302,073.0 | +4.16% |
| 2024-04 | $33.16 | $30.35 | $2.81 | 1,145,577.0 | +3.74% |
| 2024-03 | $31.78 | $29.86 | $1.92 | 1,071,168.0 | +3.88% |
| 2024-02 | $31.15 | $28.99 | $2.16 | 1,232,845.0 | +4.54% |
| 2024-01 | $30.70 | $28.50 | $2.20 | 1,412,667.0 | -6.43% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.57 | $30.01 | $1.56 | 3,278,863.0 | -1.38% |
| 2023-11 | $31.37 | $27.99 | $3.38 | 1,293,531.0 | +10.66% |
| 2023-10 | $30.54 | $27.60 | $2.94 | 1,049,754.0 | -3.91% |
| 2023-09 | $32.10 | $28.72 | $3.38 | 1,326,068.0 | -5.47% |
| 2023-08 | $33.38 | $29.17 | $4.21 | 1,767,465.0 | -7.59% |
| 2023-07 | $33.74 | $28.75 | $4.99 | 1,878,514.0 | +14.55% |
| 2023-06 | $31.74 | $27.91 | $3.83 | 1,846,305.0 | +5.95% |
| 2023-05 | $30.65 | $27.32 | $3.33 | 1,445,546.0 | -7.06% |
| 2023-04 | $32.00 | $28.52 | $3.48 | 1,254,215.0 | -7.09% |
| 2023-03 | $32.28 | $28.95 | $3.33 | 2,006,999.0 | +5.63% |
| 2023-02 | $35.26 | $29.76 | $5.50 | 1,875,604.0 | -10.83% |
| 2023-01 | $35.78 | $30.24 | $5.54 | 2,438,246.0 | +14.60% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.77 | $29.21 | $2.56 | 3,986,643.0 | +0.24% |
| 2022-11 | $29.88 | $23.03 | $6.85 | 3,374,992.0 | +29.92% |
| 2022-10 | $28.51 | $20.77 | $7.74 | 5,381,880.0 | -14.33% |
| 2022-09 | $31.27 | $26.26 | $5.01 | 3,386,550.0 | -14.88% |
| 2022-08 | $32.86 | $29.47 | $3.39 | 3,069,014.0 | +3.30% |
| 2022-07 | $33.26 | $29.47 | $3.79 | 3,367,954.0 | -6.25% |
| 2022-06 | $34.52 | $29.90 | $4.62 | 3,946,476.0 | +4.63% |
| 2022-05 | $31.58 | $25.55 | $6.03 | 4,076,262.0 | +0.68% |
| 2022-04 | $35.94 | $28.24 | $7.70 | 3,380,231.0 | -6.36% |
| 2022-03 | $36.94 | $25.91 | $11.03 | 7,728,481.0 | -9.59% |
| 2022-02 | $42.26 | $33.47 | $8.79 | 5,110,413.0 | -11.13% |
| 2022-01 | $44.20 | $36.67 | $7.53 | 6,080,686.0 | -4.92% |
1.22%
자본화:
|
볼륨(24시간):