Market data

Select a section

HanETF Icav EMQQ EM Internet & Ecom Ucits ETF Acc

(EMQQ)
Sector: n/a
$11.75
$-0.12 -1.02
Last updated: 12:50:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/05/2025 $11.68 $11.87 $11.68 $11.87 8,746
13/05/2025 $11.61 $11.77 $11.49 $11.77 454
12/05/2025 $11.66 $11.78 $11.61 $11.61 3,344
09/05/2025 $11.35 $11.37 $11.23 $11.28 2,787
08/05/2025 $11.39 $11.42 $11.31 $11.32 632
07/05/2025 $11.34 $11.39 $11.20 $11.32 15,081
06/05/2025 $11.32 $11.44 $11.27 $11.38 4,677
05/05/2025 $11.05 $11.37 $11.22 $11.28 31
02/05/2025 $11.05 $11.37 $11.22 $11.28 31
01/05/2025 $11.05 $11.09 $11.02 $11.02 42
30/04/2025 $11.08 $11.08 $10.90 $10.93 1,443
29/04/2025 $10.92 $11.00 $11.00 $11.00 0
28/04/2025 $10.92 $11.02 $10.84 $10.84 5,872
25/04/2025 $10.87 $10.87 $10.67 $10.81 2,949
24/04/2025 $10.62 $10.81 $10.62 $10.74 155
23/04/2025 $10.79 $10.90 $10.74 $10.81 12,973
22/04/2025 $10.45 $10.55 $10.38 $10.54 2,521
21/04/2025 $10.40 $10.44 $10.38 $10.38 156
18/04/2025 $10.40 $10.44 $10.38 $10.38 156
17/04/2025 $10.40 $10.44 $10.38 $10.38 156
16/04/2025 $10.26 $10.31 $10.19 $10.31 162
15/04/2025 $10.44 $10.49 $10.35 $10.42 2,843
14/04/2025 $10.33 $10.52 $10.27 $10.39 5,087
11/04/2025 $10.10 $10.20 $9.92 $9.98 1,182
10/04/2025 $10.35 $10.41 $9.99 $10.01 3,201
09/04/2025 $9.82 $9.83 $9.51 $9.55 54,604
08/04/2025 $9.94 $10.07 $9.81 $9.89 6,745
07/04/2025 $9.75 $9.84 $9.34 $9.67 2,247
04/04/2025 $11.01 $11.01 $9.95 $10.13 272
03/04/2025 $10.86 $10.94 $10.56 $10.83 12,675
02/04/2025 $11.09 $11.09 $10.97 $11.01 2,672
01/04/2025 $11.03 $11.12 $10.97 $11.06 13,702
31/03/2025 $11.03 $11.08 $10.91 $10.94 11,647
28/03/2025 $11.36 $11.36 $11.09 $11.09 2,755
27/03/2025 $11.30 $11.45 $11.30 $11.40 16,455
26/03/2025 $11.27 $11.35 $11.27 $11.27 63
25/03/2025 $11.33 $11.66 $11.24 $11.36 60,613
24/03/2025 $11.54 $11.58 $11.45 $11.48 7,683
21/03/2025 $11.30 $11.48 $11.30 $11.35 18,126
20/03/2025 $11.48 $11.53 $11.31 $11.38 108
19/03/2025 $11.68 $11.70 $11.66 $11.67 27,076
18/03/2025 $11.74 $11.86 $11.59 $11.66 1,257
17/03/2025 $11.42 $11.69 $11.30 $11.64 3,510
14/03/2025 $11.35 $11.41 $11.17 $11.32 175
13/03/2025 $11.06 $11.10 $11.02 $11.10 103
12/03/2025 $11.25 $11.28 $11.09 $11.15 955
11/03/2025 $11.08 $11.21 $11.07 $11.13 1,211
10/03/2025 $11.48 $11.48 $11.01 $11.08 1,307
07/03/2025 $11.57 $11.62 $11.38 $11.38 558
06/03/2025 $11.56 $11.63 $11.53 $11.53 30,776
05/03/2025 $11.20 $11.27 $11.07 $11.26 1,269
04/03/2025 $10.73 $10.81 $10.73 $10.73 128
03/03/2025 $10.99 $11.00 $10.88 $11.00 196
28/02/2025 $10.89 $11.08 $10.86 $10.92 2,459
27/02/2025 $11.33 $11.41 $11.26 $11.26 150
26/02/2025 $11.43 $11.43 $11.42 $11.42 315
25/02/2025 $11.13 $11.18 $11.03 $11.02 1,016
24/02/2025 $11.50 $11.50 $11.10 $11.13 2,397
21/02/2025 $11.70 $11.74 $11.65 $11.71 461
20/02/2025 $11.34 $11.63 $11.26 $11.49 4,870
19/02/2025 $11.50 $11.57 $11.34 $11.37 4,949
18/02/2025 $11.50 $11.58 $11.40 $11.45 362
17/02/2025 $11.52 $11.52 $11.39 $11.44 697
14/02/2025 $11.40 $11.43 $11.31 $11.31 3,027
13/02/2025 $11.02 $11.08 $10.96 $11.08 15,479
12/02/2025 $10.99 $10.99 $10.84 $10.92 13
11/02/2025 $10.81 $10.92 $10.78 $10.89 1,456
10/02/2025 $10.96 $10.96 $10.81 $10.89 4,991
07/02/2025 $10.79 $10.85 $10.70 $10.71 5,442
06/02/2025 $10.70 $10.70 $10.67 $10.61 8,025
05/02/2025 $10.56 $10.62 $10.56 $10.61 2,871
04/02/2025 $10.51 $10.75 $10.51 $10.48 124
03/02/2025 $10.29 $10.51 $10.29 $10.48 144
31/01/2025 $10.75 $10.79 $10.61 $10.61 8,468
30/01/2025 $10.64 $10.64 $10.41 $10.64 7,205
29/01/2025 $10.35 $10.51 $10.35 $10.42 34,635
28/01/2025 $10.25 $10.25 $10.14 $10.14 29,427
27/01/2025 $10.16 $10.17 $10.04 $10.15 105
24/01/2025 $10.12 $10.17 $10.07 $10.17 4,139
23/01/2025 $10.09 $10.09 $9.96 $10.00 5,938
22/01/2025 $10.00 $10.05 $9.97 $10.02 370
21/01/2025 $10.13 $10.13 $10.01 $10.01 1,672
20/01/2025 $10.17 $10.31 $10.12 $10.29 26,743
17/01/2025 $9.90 $10.07 $9.90 $10.07 5,563
16/01/2025 $9.86 $9.99 $9.86 $9.86 33
15/01/2025 $9.69 $11.08 $9.71 $9.86 0
14/01/2025 $9.69 $9.74 $9.67 $9.70 33,964
13/01/2025 $9.48 $9.51 $9.45 $9.47 2,256
10/01/2025 $9.76 $9.76 $9.57 $9.56 150
09/01/2025 $10.00 $9.85 $9.82 $9.82 0
08/01/2025 $10.00 $9.95 $9.82 $9.82 1
07/01/2025 $10.00 $9.94 $9.92 $9.94 518
06/01/2025 $10.00 $10.27 $9.97 $10.08 22,936
03/01/2025 $9.93 $10.14 $10.01 $10.08 416
02/01/2025 $9.93 $10.11 $9.92 $10.04 381
01/01/2025 $9.95 $9.98 $9.95 $9.98 150
31/12/2024 $9.95 $9.98 $9.95 $9.98 150
30/12/2024 $10.00 $10.12 $9.93 $9.94 764
27/12/2024 $10.07 $10.26 $10.06 $10.07 1,636
26/12/2024 $10.30 $10.31 $10.15 $10.22 205
25/12/2024 $10.30 $10.31 $10.15 $10.22 205
24/12/2024 $10.30 $10.31 $10.15 $10.22 205
23/12/2024 $10.27 $10.27 $10.11 $10.22 924
20/12/2024 $10.05 $10.23 $10.04 $10.22 5,786
19/12/2024 $10.26 $10.27 $10.17 $10.23 4,182
18/12/2024 $10.57 $10.59 $10.46 $10.48 37,787
17/12/2024 $10.54 $10.56 $10.41 $10.56 6,560
16/12/2024 $10.65 $11.17 $10.51 $10.53 0
13/12/2024 $10.65 $10.65 $10.64 $10.64 1,336
12/12/2024 $10.76 $10.79 $10.78 $10.78 0
11/12/2024 $10.76 $10.77 $10.71 $10.76 941
10/12/2024 $10.74 $10.77 $10.74 $10.77 699
09/12/2024 $10.70 $11.08 $10.94 $11.08 190
06/12/2024 $10.70 $10.73 $10.70 $10.72 785
05/12/2024 $10.58 $10.69 $10.60 $10.63 638
04/12/2024 $10.58 $10.66 $10.56 $10.57 6,358
03/12/2024 $10.68 $10.69 $10.59 $10.59 606
02/12/2024 $10.54 $10.62 $10.54 $10.57 884
29/11/2024 $10.58 $10.59 $10.33 $10.59 164
28/11/2024 $10.65 $10.72 $10.60 $10.65 473
27/11/2024 $10.75 $10.77 $10.73 $10.73 477
26/11/2024 $10.61 $10.67 $10.59 $10.59 10,991
25/11/2024 $10.41 $10.57 $10.54 $10.54 2
22/11/2024 $10.41 $10.52 $10.37 $10.49 2,653
21/11/2024 $10.51 $10.52 $10.46 $10.49 800
20/11/2024 $10.60 $10.67 $10.58 $10.60 1,561
19/11/2024 $10.51 $10.51 $10.47 $10.47 704
18/11/2024 $10.47 $10.55 $10.41 $10.52 412
15/11/2024 $10.47 $10.54 $10.40 $10.50 785

Market data

Select a section