EMQQ The Emerging Markets Internet Ecommerce ETF (EMQQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	34.80	34.91	34.69	34.77	+0.26%	15,000
2026-08-06	34.79	34.79	34.52	34.67	-0.70%	18,600
2026-08-05	35.19	35.21	34.89	34.92	-0.58%	46,300
2026-08-04	34.95	35.21	34.93	35.13	+0.71%	92,400
2026-08-03	34.72	34.92	34.71	34.88	+1.45%	38,000
2026-07-31	34.19	34.38	34.03	34.38	+1.06%	25,400
2026-07-30	33.71	34.09	33.64	34.02	+1.19%	24,700
2026-07-29	33.74	34.10	33.52	33.62	+0.28%	38,600
2026-07-28	33.30	33.59	33.18	33.52	+1.10%	26,300
2026-07-27	32.98	33.23	32.92	33.16	+2.69%	39,800
2026-07-24	32.37	32.57	32.22	32.29	-0.05%	36,900
2026-07-23	32.65	32.65	32.20	32.30	-1.06%	40,600
2026-07-22	32.96	32.96	32.60	32.65	-1.64%	14,000
2026-07-21	33.41	33.52	33.15	33.20	-0.88%	38,400
2026-07-20	33.36	33.70	33.31	33.49	+1.48%	42,200
2026-07-17	32.93	33.10	32.79	33.00	-1.41%	48,900
2026-07-16	33.78	33.78	33.43	33.48	+0.04%	13,400
2026-07-15	33.43	33.79	33.43	33.46	+1.33%	24,800
2026-07-14	32.99	33.16	32.89	33.02	+0.13%	13,900
2026-07-13	33.16	33.35	32.89	32.98	-0.84%	45,700
2026-07-10	33.27	33.54	33.26	33.26	+0.48%	18,700
2026-07-09	32.69	33.10	32.69	33.09	+0.53%	39,400
2026-07-08	32.73	32.93	32.64	32.92	+1.48%	24,100
2026-07-07	32.67	32.90	32.40	32.44	-0.18%	84,600
2026-07-06	32.04	32.50	32.04	32.50	+1.75%	45,700
2026-07-02	31.90	32.13	31.76	31.94	+0.19%	49,700
2026-07-01	31.23	32.12	31.23	31.88	+2.17%	60,100
2026-06-30	30.93	31.23	30.90	31.20	+1.00%	19,700
2026-06-29	31.00	31.16	30.78	30.89	+0.80%	36,400
2026-06-26	30.00	30.72	30.00	30.65	+1.69%	56,300
2026-06-25	30.59	30.59	30.13	30.14	-2.05%	57,400
2026-06-24	30.84	31.09	30.76	30.77	+0.36%	44,900
2026-06-23	30.57	30.86	30.57	30.66	-2.14%	22,200
2026-06-22	31.46	31.61	31.32	31.33	-0.95%	163,600
2026-06-18	31.79	31.79	31.48	31.63	-0.16%	34,500
2026-06-17	32.05	32.35	31.65	31.68	-0.85%	53,700
2026-06-16	31.97	32.13	31.88	31.95	-0.56%	57,600
2026-06-15	32.07	32.34	32.07	32.13	+1.36%	37,700
2026-06-12	31.82	31.86	31.50	31.70	+0.57%	60,400
2026-06-11	30.91	31.56	30.71	31.52	+1.32%	103,400
2026-06-10	31.32	31.57	31.02	31.11	-0.89%	60,600
2026-06-09	31.62	31.75	31.04	31.39	+0.29%	54,900
2026-06-08	31.65	31.75	31.29	31.30	-0.48%	44,400
2026-06-05	32.25	32.25	31.43	31.45	-3.08%	38,700
2026-06-04	32.49	32.72	32.37	32.45	+0.25%	32,700
2026-06-03	32.73	32.73	32.26	32.37	-2.68%	47,400
2026-06-02	33.47	33.66	33.26	33.26	+1.06%	72,900
2026-06-01	32.48	33.01	32.48	32.91	+1.57%	30,900
2026-05-29	32.41	32.57	32.22	32.40	+0.19%	83,600
2026-05-28	32.08	32.45	31.98	32.34	-0.83%	239,900
2026-05-27	32.34	32.71	32.34	32.61	-0.20%	87,600
2026-05-26	32.59	32.76	32.59	32.68	+0.95%	44,800
2026-05-22	32.23	32.59	32.23	32.37	-1.55%	46,600
2026-05-21	32.44	32.95	32.32	32.88	-0.81%	37,900
2026-05-20	32.61	33.19	32.53	33.15	+1.69%	155,300
2026-05-19	32.47	32.81	32.47	32.60	+0.09%	23,400
2026-05-18	32.64	32.64	32.34	32.57	+0.22%	43,200
2026-05-15	32.72	32.72	32.50	32.50	-2.61%	27,300
2026-05-14	33.57	33.58	33.23	33.37	-1.59%	32,500
2026-05-13	33.20	34.00	33.13	33.91	+2.39%	56,600
2026-05-12	33.32	33.32	32.90	33.12	-1.08%	100,800
2026-05-11	33.76	33.79	33.38	33.48	-1.86%	31,700
2026-05-08	34.47	34.53	34.09	34.12	-1.53%	74,200
2026-05-07	35.03	35.12	34.56	34.65	-0.99%	138,300
2026-05-06	34.33	35.00	34.33	34.99	+2.62%	51,900
2026-05-05	34.23	34.24	34.06	34.10	+0.06%	17,600
2026-05-04	34.29	34.47	34.07	34.08	-0.82%	30,200
2026-05-01	34.31	34.48	34.30	34.36	+0.32%	31,500
2026-04-30	33.75	34.41	33.75	34.25	+1.87%	52,400
2026-04-29	33.91	33.91	33.55	33.62	-0.71%	29,000
2026-04-28	33.86	33.97	33.73	33.86	-0.79%	25,900
2026-04-27	34.07	34.28	34.07	34.13	-0.44%	21,300
2026-04-24	33.98	34.33	33.96	34.28	+1.15%	23,000
2026-04-23	34.47	34.47	33.67	33.89	-2.42%	42,600
2026-04-22	34.89	34.90	34.58	34.73	-0.14%	52,100
2026-04-21	35.40	35.40	34.71	34.78	-2.30%	23,700
2026-04-20	35.48	35.63	35.33	35.60	-0.67%	38,300
2026-04-17	35.93	36.24	35.80	35.84	+1.57%	26,000
2026-04-16	35.34	35.55	35.12	35.28	+0.88%	22,300
2026-04-15	34.61	35.08	34.54	34.98	+1.56%	19,500
2026-04-14	34.12	34.64	34.12	34.44	+1.52%	38,600
2026-04-13	33.32	33.98	33.28	33.93	+0.52%	50,900
2026-04-10	33.98	34.08	33.74	33.75	-0.21%	11,500
2026-04-09	33.79	33.86	33.33	33.82	-0.53%	40,100
2026-04-08	34.50	34.66	33.90	34.00	+4.49%	37,200
2026-04-07	32.69	32.70	32.09	32.54	-0.34%	143,100
2026-04-06	32.54	32.95	32.54	32.65	+0.21%	90,000
2026-04-02	32.21	32.91	32.17	32.58	-1.06%	41,800
2026-04-01	33.16	33.27	32.89	32.93	-0.45%	55,600
2026-03-31	32.07	33.15	32.06	33.08	+3.89%	69,500
2026-03-30	32.07	32.25	31.70	31.84	-0.41%	40,800
2026-03-27	32.28	32.34	31.94	31.97	-1.96%	70,600
2026-03-26	32.83	33.21	32.61	32.61	-2.63%	39,000
2026-03-25	33.39	33.80	33.38	33.49	+2.64%	61,200
2026-03-24	32.72	32.85	32.50	32.63	-1.45%	44,600
2026-03-23	33.08	33.56	32.88	33.11	+2.25%	55,800
2026-03-20	32.95	32.99	32.30	32.38	-2.06%	53,900
2026-03-19	32.99	33.30	32.82	33.06	-1.58%	82,800
2026-03-18	34.23	34.34	33.59	33.59	-2.52%	40,300
2026-03-17	34.77	34.89	34.46	34.46	-0.43%	34,800
2026-03-16	34.54	34.80	34.54	34.61	+2.49%	62,700
2026-03-13	34.02	34.26	33.71	33.77	+0.36%	25,800
2026-03-12	34.12	34.22	33.63	33.65	-2.46%	108,500
2026-03-11	34.59	34.75	34.29	34.50	-1.32%	72,000
2026-03-10	34.99	35.53	34.80	34.96	+0.69%	73,400
2026-03-09	34.06	34.84	33.74	34.72	+1.52%	104,300
2026-03-06	34.04	34.40	33.97	34.20	+0.06%	52,900
2026-03-05	33.97	34.33	33.79	34.18	-0.78%	267,600
2026-03-04	34.24	34.51	34.08	34.45	+1.00%	219,800
2026-03-03	33.66	34.25	33.06	34.11	-3.67%	69,000
2026-03-02	34.89	35.59	34.81	35.41	-1.39%	46,700
2026-02-27	35.91	36.07	35.85	35.91	-0.72%	40,200
2026-02-26	36.31	36.31	35.88	36.17	-1.55%	72,000
2026-02-25	36.90	36.95	36.44	36.74	-0.62%	87,200
2026-02-24	36.72	37.08	36.59	36.97	+0.05%	36,100
2026-02-23	37.85	37.90	36.91	36.95	-2.48%	51,100
2026-02-20	37.17	38.01	37.17	37.89	+1.23%	58,200
2026-02-19	37.50	37.65	37.27	37.43	-0.82%	76,900
2026-02-18	37.47	37.96	37.47	37.74	+1.13%	115,400
2026-02-17	37.11	37.50	36.95	37.32	+0.05%	45,500
2026-02-13	37.12	37.44	37.06	37.30	-0.93%	47,700
2026-02-12	38.61	38.61	37.48	37.65	-2.39%	26,700
2026-02-11	38.85	38.93	38.33	38.57	-0.46%	26,400
2026-02-10	38.55	38.97	38.55	38.75	+0.36%	55,800
2026-02-09	38.33	38.78	38.33	38.61	+0.49%	65,400
2026-02-06	38.22	38.51	37.99	38.42	+1.72%	76,600
2026-02-05	38.19	38.42	37.73	37.77	-0.84%	69,900
2026-02-04	38.83	38.83	37.91	38.09	-2.48%	47,000
2026-02-03	39.58	39.58	38.67	39.06	-1.86%	52,900
2026-02-02	39.32	40.05	39.32	39.80	+0.71%	57,000
2026-01-30	40.31	40.45	39.46	39.52	-2.96%	54,900
2026-01-29	41.26	41.26	40.26	40.73	-0.49%	73,500
2026-01-28	41.21	41.23	40.88	40.92	+0.09%	73,500
2026-01-27	40.62	40.91	40.56	40.89	+1.04%	29,200
2026-01-26	40.22	40.65	40.22	40.47	+0.37%	250,000
2026-01-23	40.18	40.39	40.08	40.32	-0.15%	22,600
2026-01-22	40.23	40.52	40.21	40.38	+1.53%	67,100
2026-01-21	39.81	40.03	39.52	39.77	+1.51%	54,200
2026-01-20	39.17	39.70	39.17	39.18	-1.93%	99,700
2026-01-16	40.33	40.39	39.83	39.95	-1.53%	47,600
2026-01-15	40.68	40.79	40.38	40.57	-0.71%	47,100
2026-01-14	40.80	40.97	40.66	40.86	-0.70%	110,600
2026-01-13	41.50	41.50	40.93	41.15	-1.84%	45,900
2026-01-12	41.52	41.99	41.52	41.92	+1.78%	33,500
2026-01-09	41.27	41.34	41.00	41.19	-0.56%	28,200
2026-01-08	41.23	41.46	41.15	41.42	-0.36%	23,400
2026-01-07	41.94	41.94	41.51	41.57	-1.45%	29,400
2026-01-06	42.03	42.63	42.03	42.18	+0.19%	38,100
2026-01-05	41.29	42.20	41.23	42.10	+1.79%	103,900
2026-01-02	41.23	41.36	41.03	41.36	+2.48%	73,900
2025-12-31	40.33	40.40	40.11	40.36	-0.10%	53,600
2025-12-30	40.61	40.61	40.37	40.40	-3.16%	52,000
2025-12-29	41.45	41.75	41.44	41.72	-0.14%	24,800
2025-12-26	41.65	41.88	41.65	41.78	+0.60%	62,700
2025-12-24	41.50	41.60	41.50	41.53	+0.00%	8,300
2025-12-23	41.39	41.56	41.29	41.53	-0.02%	21,000
2025-12-22	41.56	41.62	41.43	41.54	+0.17%	58,600
2025-12-19	41.40	41.59	41.39	41.47	+1.77%	34,000
2025-12-18	40.79	41.03	40.72	40.75	+1.22%	33,500
2025-12-17	40.85	40.90	40.26	40.26	-1.13%	42,500
2025-12-16	40.82	40.97	40.57	40.72	-1.38%	80,200
2025-12-15	41.85	41.85	41.25	41.29	-1.20%	27,900
2025-12-12	42.16	42.26	41.69	41.79	-0.48%	87,400
2025-12-11	41.73	42.33	41.73	41.99	+0.25%	58,600
2025-12-10	41.76	42.06	41.56	41.89	+0.18%	36,000
2025-12-09	41.68	41.85	41.67	41.81	-0.49%	69,700
2025-12-08	42.24	42.26	41.88	42.02	-0.67%	20,400
2025-12-05	42.60	42.83	42.30	42.30	-0.26%	21,900
2025-12-04	42.54	42.54	42.26	42.41	+0.31%	24,900
2025-12-03	42.37	42.50	42.26	42.28	-0.82%	37,700
2025-12-02	42.60	42.73	42.47	42.63	-0.35%	19,100
2025-12-01	42.72	43.09	42.70	42.78	+0.12%	29,700
2025-11-28	42.65	42.80	42.53	42.73	+0.09%	7,700
2025-11-26	42.64	42.96	42.49	42.69	+0.68%	32,900
2025-11-25	42.28	42.41	41.98	42.40	+0.40%	29,700
2025-11-24	41.85	42.29	41.85	42.23	+1.89%	24,900
2025-11-21	41.05	41.64	40.82	41.45	+0.77%	68,900
2025-11-20	42.60	42.71	41.12	41.13	-2.72%	36,000
2025-11-19	42.47	42.55	42.15	42.28	-0.68%	34,300
2025-11-18	42.47	42.78	42.37	42.57	-0.70%	19,100
2025-11-17	43.16	43.35	42.75	42.87	-0.42%	46,300
2025-11-14	43.14	43.64	43.00	43.05	-1.06%	38,800
2025-11-13	44.39	44.40	43.38	43.51	-1.58%	19,800
2025-11-12	44.64	44.67	44.19	44.21	-0.58%	18,100
2025-11-11	44.60	44.69	44.44	44.47	-0.07%	18,500
2025-11-10	44.49	44.55	44.28	44.50	+1.64%	21,500
2025-11-07	43.77	43.84	43.27	43.78	-0.97%	26,300
2025-11-06	44.88	44.88	44.09	44.21	-1.40%	17,700
2025-11-05	44.49	44.91	44.34	44.84	+1.06%	17,500
2025-11-04	44.24	44.65	44.24	44.37	-1.55%	14,500
2025-11-03	45.04	45.32	44.88	45.07	+0.29%	25,300
2025-10-31	45.10	45.14	44.92	44.94	-0.71%	31,100
2025-10-30	45.10	45.59	45.10	45.26	-1.61%	30,200
2025-10-29	46.21	46.21	45.73	46.00	+0.41%	48,900
2025-10-28	45.90	45.93	45.62	45.81	-0.37%	26,900
2025-10-27	46.08	46.10	45.87	45.98	+2.31%	36,200
2025-10-24	45.20	45.20	44.94	44.94	+0.38%	26,700
2025-10-23	44.41	44.88	44.41	44.77	+1.08%	27,900
2025-10-22	44.52	44.64	44.03	44.29	-0.47%	15,400
2025-10-21	44.80	44.83	44.47	44.50	-1.13%	27,700
2025-10-20	44.42	45.13	44.39	45.01	+1.92%	45,400
2025-10-17	43.72	44.26	43.70	44.16	+0.07%	25,600
2025-10-16	44.55	44.55	44.03	44.13	-0.74%	28,400
2025-10-15	44.83	44.95	44.34	44.46	+0.38%	40,300
2025-10-14	43.98	44.55	43.80	44.29	-1.01%	86,500
2025-10-13	44.87	44.98	44.65	44.74	+1.97%	26,300
2025-10-10	45.79	45.94	43.69	43.88	-4.35%	57,100
2025-10-09	46.38	46.38	45.66	45.87	-1.12%	50,200
2025-10-08	46.32	46.39	46.17	46.39	+0.19%	50,400
2025-10-07	46.85	46.87	46.15	46.30	-1.11%	84,100
2025-10-06	46.56	46.89	46.48	46.82	+0.53%	67,400
2025-10-03	46.81	46.81	46.39	46.57	-0.13%	106,900
2025-10-02	46.81	46.87	46.39	46.63	+0.55%	27,900
2025-10-01	46.43	46.61	46.26	46.38	-0.12%	26,300
2025-09-30	46.86	46.86	46.24	46.44	-0.42%	140,400
2025-09-29	46.59	46.81	46.53	46.63	+1.56%	120,900
2025-09-26	45.79	45.98	45.57	45.92	-0.70%	22,300
2025-09-25	46.16	46.35	45.87	46.24	+0.21%	17,500
2025-09-24	46.11	46.46	46.11	46.15	+0.78%	15,900
2025-09-23	46.15	46.27	45.78	45.79	-1.61%	21,400
2025-09-22	46.60	46.60	46.36	46.54	-0.43%	34,600
2025-09-19	46.94	46.94	46.68	46.74	-0.24%	34,100
2025-09-18	46.61	47.00	46.58	46.85	-0.01%	21,200
2025-09-17	46.69	46.89	46.59	46.86	+1.49%	43,000
2025-09-16	45.80	46.24	45.69	46.17	+1.11%	25,600
2025-09-15	45.72	45.79	45.57	45.66	+0.87%	49,300
2025-09-12	45.33	45.40	45.16	45.27	+0.15%	32,600
2025-09-11	44.71	45.41	44.71	45.20	+1.58%	54,300
2025-09-10	44.76	44.77	44.42	44.50	-0.23%	17,900
2025-09-09	44.32	44.61	44.32	44.60	+0.65%	35,400
2025-09-08	44.00	44.34	43.90	44.31	+1.63%	29,400
2025-09-05	43.79	43.81	43.34	43.60	+1.04%	11,500
2025-09-04	42.93	43.21	42.85	43.15	-0.05%	15,600
2025-09-03	43.13	43.21	42.91	43.17	+0.23%	9,900
2025-09-02	42.80	43.12	42.64	43.07	-0.43%	32,300
2025-08-29	43.07	43.31	43.01	43.26	+0.30%	21,300
2025-08-28	42.74	43.16	42.60	43.13	+0.61%	24,700
2025-08-27	42.72	42.86	42.59	42.86	-1.32%	19,000
2025-08-26	43.65	43.68	43.30	43.44	-0.49%	24,600
2025-08-25	43.69	43.98	43.61	43.65	+0.44%	46,800
2025-08-22	42.99	43.60	42.89	43.46	+2.08%	31,600
2025-08-21	42.37	42.60	42.36	42.58	-0.04%	14,400
2025-08-20	42.70	42.70	42.34	42.59	-0.05%	7,300
2025-08-19	42.70	42.87	42.55	42.61	-0.30%	39,800
2025-08-18	42.75	42.77	42.57	42.74	+0.90%	31,500
2025-08-15	42.35	42.73	42.35	42.36	+0.81%	33,400
2025-08-14	42.09	42.25	41.93	42.02	-1.45%	11,400
2025-08-13	42.68	42.83	42.51	42.64	+1.77%	29,300
2025-08-12	41.11	41.90	41.11	41.90	+2.57%	17,500
2025-08-11	41.18	41.18	40.77	40.85	-0.75%	22,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.96%). Worst month: Oct (-6.71%). Based on 5 years of daily data (2022–2026).

Jan+1.78%
Feb-3.78%
Mar-0.06%
Apr-0.10%
May-1.65%
Jun-0.17%
Jul+4.43%
Aug+2.63%
Sep+5.35%
Oct-6.71%
Nov+6.96%
Dec-3.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is EMQQ The Emerging Markets Internet Ecommerce ETF's (EMQQ) latest close?

34.77 on 2026-08-07, from the Closelook data lake's daily price record.

What is EMQQ's 52-week high and low?

47.00 high and 30.00 low over the trailing 52 weeks, as of 2026-08-07.

What is EMQQ The Emerging Markets Internet Ecommerce ETF's strongest and weakest month historically?

Historically, EMQQ's strongest calendar month has been Nov (average +6.96%) and its weakest Oct (average -6.71%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.