Stockscreener 앱 받기
40.48
3.72%
1.45
시간 외 거래:
40.48
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $40.60 | $40.19 | $0.415 | 49,004.0 | +3.72% |
| 2025-05-09 | $39.50 | $38.96 | $0.5436 | 12,029.0 | +0.00% |
| 2025-05-08 | $39.31 | $39.02 | $0.2943 | 18,001.0 | +0.15% |
| 2025-05-07 | $39.08 | $38.91 | $0.1763 | 60,695.0 | -0.76% |
| 2025-05-06 | $39.63 | $39.13 | $0.50 | 16,537.0 | -0.28% |
| 2025-05-05 | $39.50 | $39.17 | $0.33 | 24,449.0 | +0.23% |
| 2025-05-02 | $39.36 | $39.06 | $0.299 | 16,182.0 | +2.80% |
| 2025-05-01 | $38.33 | $38.10 | $0.23 | 23,950.0 | +0.21% |
| 2025-04-30 | $38.14 | $37.65 | $0.49 | 23,994.0 | -0.16% |
| 2025-04-29 | $38.26 | $37.92 | $0.34 | 71,648.0 | +1.03% |
| 2025-04-28 | $38.06 | $37.57 | $0.4894 | 20,356.0 | +0.53% |
| 2025-04-25 | $37.63 | $37.29 | $0.34 | 23,844.0 | +0.16% |
| 2025-04-24 | $37.56 | $36.97 | $0.59 | 27,168.0 | +1.19% |
| 2025-04-23 | $37.78 | $37.09 | $0.69 | 46,463.0 | +1.34% |
| 2025-04-22 | $36.91 | $36.22 | $0.692 | 33,998.0 | +2.49% |
| 2025-04-21 | $35.90 | $35.41 | $0.4857 | 27,246.0 | -0.31% |
| 2025-04-17 | $36.13 | $35.80 | $0.33 | 39,100.0 | +1.44% |
| 2025-04-16 | $35.78 | $35.17 | $0.6099 | 89,728.0 | -1.86% |
| 2025-04-15 | $36.23 | $35.97 | $0.255 | 301,386.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $40.60 | $38.10 | $2.50 | 269,851.0 | +6.14% |
| 2025-04 | $38.58 | $32.79 | $5.79 | 1,508,039.0 | -0.05% |
| 2025-03 | $40.78 | $37.21 | $3.57 | 821,107.0 | +0.74% |
| 2025-02 | $40.64 | $35.65 | $4.99 | 1,223,892.0 | +4.12% |
| 2025-01 | $37.22 | $32.87 | $4.35 | 1,061,463.0 | +5.51% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.42 | $34.54 | $4.88 | 889,340.0 | -7.45% |
| 2024-11 | $39.28 | $36.54 | $2.74 | 1,013,605.0 | -2.38% |
| 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% |
2.09%
자본화:
|
볼륨(24시간):