39.21
1.08%
-0.43
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 |
---|---|---|---|---|---|
2024-09-30 | $40.13 | $39.11 | $1.02 | 107,643.0 | -1.08% |
2024-09-27 | $39.82 | $39.40 | $0.423 | 97,381.0 | +1.43% |
2024-09-26 | $39.43 | $38.63 | $0.7983 | 95,033.0 | +4.37% |
2024-09-25 | $37.59 | $37.22 | $0.37 | 79,358.0 | -0.89% |
2024-09-24 | $37.88 | $37.09 | $0.79 | 44,154.0 | +4.42% |
2024-09-23 | $36.35 | $35.95 | $0.40 | 46,581.0 | +1.54% |
2024-09-20 | $35.90 | $35.50 | $0.3993 | 22,158.0 | +0.00% |
2024-09-19 | $35.72 | $35.01 | $0.71 | 57,395.0 | +2.92% |
2024-09-18 | $34.86 | $34.50 | $0.3645 | 24,267.0 | +0.06% |
2024-09-17 | $34.74 | $34.53 | $0.21 | 23,651.0 | +0.49% |
2024-09-16 | $34.55 | $34.33 | $0.22 | 52,144.0 | +0.23% |
2024-09-13 | $34.41 | $34.25 | $0.1646 | 20,509.0 | -0.03% |
2024-09-12 | $34.36 | $34.03 | $0.33 | 11,247.0 | +1.39% |
2024-09-11 | $33.90 | $33.31 | $0.5888 | 16,697.0 | +1.41% |
2024-09-10 | $33.54 | $33.18 | $0.36 | 34,522.0 | -0.21% |
2024-09-09 | $33.58 | $33.33 | $0.2499 | 16,312.0 | +0.75% |
2024-09-06 | $33.75 | $33.08 | $0.6686 | 16,311.0 | -1.86% |
2024-09-05 | $33.89 | $33.73 | $0.16 | 18,057.0 | +0.30% |
2024-09-04 | $33.90 | $33.77 | $0.13 | 17,496.0 | -0.16% |
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 |
---|---|---|---|---|---|
2024-09 | $40.13 | $33.08 | $7.05 | 928,850.0 | +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% |
자본화:
|
볼륨(24시간):