Market data

Select a section

HanETF Icav EMQQ EM Internet & Ecom Ucits ETF Acc

(EMQQ)
Sector: n/a
$12.29
$0.27 2.23
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $12.25 $12.40 $12.18 $12.29 4,120
12/08/2025 $11.82 $12.02 $11.76 $12.02 2,460
11/08/2025 $11.86 $11.93 $11.82 $11.84 1,564
08/08/2025 $11.86 $11.90 $11.79 $11.85 235
07/08/2025 $11.86 $12.02 $11.77 $11.92 25,915
06/08/2025 $11.86 $11.92 $11.73 $11.75 1,763
05/08/2025 $11.80 $11.88 $11.76 $11.79 4,024
04/08/2025 $11.73 $11.88 $11.68 $11.76 5,738
01/08/2025 $11.73 $11.80 $11.58 $11.60 1,763
31/07/2025 $11.94 $11.95 $11.87 $11.84 496
30/07/2025 $11.98 $12.02 $11.84 $11.88 3,210
29/07/2025 $12.07 $12.10 $12.00 $12.00 125
28/07/2025 $12.18 $12.19 $12.05 $12.05 3,888
25/07/2025 $12.08 $12.12 $12.07 $12.08 567
24/07/2025 $12.35 $12.35 $12.25 $12.25 1,513
23/07/2025 $12.26 $12.33 $12.26 $12.33 5,651
22/07/2025 $12.06 $12.13 $12.06 $12.13 2,494
21/07/2025 $12.08 $12.15 $12.00 $12.09 6,037
18/07/2025 $12.10 $12.12 $11.97 $12.03 2,998
17/07/2025 $11.87 $11.97 $11.86 $11.97 5,445
16/07/2025 $11.87 $11.91 $11.78 $11.85 3,980
15/07/2025 $11.81 $11.88 $11.78 $11.85 1,833
14/07/2025 $11.65 $11.74 $11.54 $11.66 317
11/07/2025 $11.70 $11.76 $11.65 $11.65 652
10/07/2025 $11.84 $11.84 $11.66 $11.69 498
09/07/2025 $11.76 $11.87 $11.75 $11.75 869
08/07/2025 $11.84 $11.91 $11.83 $11.85 496
07/07/2025 $11.87 $11.87 $11.65 $11.79 5,177
04/07/2025 $11.75 $11.76 $11.66 $11.68 1,965
03/07/2025 $11.61 $11.88 $11.61 $11.72 19,183
02/07/2025 $11.83 $11.85 $11.77 $11.77 2,450
01/07/2025 $11.97 $12.00 $11.89 $11.89 2,180
30/06/2025 $12.03 $12.07 $11.87 $11.94 245
27/06/2025 $11.96 $11.99 $11.87 $11.94 292
26/06/2025 $11.85 $11.96 $11.85 $11.87 130
25/06/2025 $11.96 $12.06 $11.91 $11.91 10,481
24/06/2025 $11.71 $11.91 $11.65 $11.91 21,812
23/06/2025 $11.52 $11.64 $11.46 $11.51 537
20/06/2025 $11.49 $11.57 $11.43 $11.43 794
19/06/2025 $11.55 $11.52 $11.37 $11.37 16
18/06/2025 $11.55 $11.64 $11.55 $11.57 28
17/06/2025 $11.63 $11.80 $11.57 $11.60 5,347
16/06/2025 $11.51 $11.71 $11.51 $11.71 3,858
13/06/2025 $11.53 $11.55 $11.46 $11.52 12,988
12/06/2025 $11.69 $11.82 $11.64 $11.65 487
11/06/2025 $11.75 $11.84 $11.71 $11.73 1,747
10/06/2025 $11.73 $11.81 $11.66 $11.66 958
09/06/2025 $11.85 $11.93 $11.75 $11.81 3,623
06/06/2025 $11.61 $11.72 $11.60 $11.62 1,081
05/06/2025 $11.74 $11.79 $11.67 $11.73 26,589
04/06/2025 $11.53 $11.69 $11.50 $11.59 12,994
03/06/2025 $11.51 $11.51 $11.37 $11.37 106
02/06/2025 $11.28 $11.42 $11.30 $11.37 13
30/05/2025 $11.28 $11.47 $11.28 $11.31 222
29/05/2025 $11.63 $11.63 $11.46 $11.46 282
28/05/2025 $11.43 $11.55 $11.36 $11.38 553
27/05/2025 $11.58 $11.62 $11.36 $11.45 1,525
26/05/2025 $11.55 $11.60 $11.41 $11.52 302
23/05/2025 $11.55 $11.60 $11.41 $11.52 302
22/05/2025 $11.49 $11.59 $11.49 $11.51 339
21/05/2025 $11.75 $11.79 $11.66 $11.66 2,441
20/05/2025 $11.69 $11.76 $11.58 $11.60 2,502
19/05/2025 $11.62 $11.72 $11.56 $11.66 1,362
16/05/2025 $11.71 $11.75 $11.64 $11.69 959
15/05/2025 $11.68 $11.85 $11.69 $11.70 85
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

Market data

Select a section