EMQQ Emerging Markets Internet & Ecommerce UCITS ETF - EMQQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.05	11.16	11.16	11.2	10.96	33,435
February 19, 2026	11.09	11.1	11.1	11.16	11.04	12,360
February 18, 2026	11.11	11.13	11.13	11.13	11	31,172
February 17, 2026	11.01	11.01	11.01	11.11	10.88	22,051
February 16, 2026	11.06	10.97	10.97	11.12	10.95	4,754
February 13, 2026	11.16	11	11	11.16	10.86	130,379
February 12, 2026	11.36	11.06	11.06	11.4	11.06	9,680
February 11, 2026	11.49	11.33	11.33	11.49	11.33	45,837
February 10, 2026	11.45	11.45	11.45	11.52	11.38	19,517
February 09, 2026	11.35	11.38	11.38	11.42	11.27	35,879
February 06, 2026	11.21	11.28	11.28	11.34	11.11	53,948
February 05, 2026	11.46	11.18	11.18	11.46	11.15	7,479
February 04, 2026	11.43	11.27	11.27	11.6	11.26	11,968
February 03, 2026	11.72	11.55	11.55	11.73	11.55	8,395
February 02, 2026	11.58	11.73	11.73	11.73	11.51	46,140
January 30, 2026	11.99	11.81	11.81	11.99	11.81	5,288
January 29, 2026	12.28	11.99	11.99	12.28	11.92	50,709
January 28, 2026	12.33	12.16	12.16	12.33	12.15	22,572
January 27, 2026	12.05	12.08	12.08	12.08	11.97	18,701
January 26, 2026	11.94	11.99	11.99	11.99	11.86	5,524
January 23, 2026	11.94	11.92	11.92	11.96	11.88	5,408
January 22, 2026	11.74	11.98	11.98	11.99	11.74	36,987
January 21, 2026	11.75	11.77	11.77	11.8	11.7	7,814
January 20, 2026	11.7	11.7	11.7	11.71	11.54	15,002
January 19, 2026	11.74	11.73	11.73	11.76	11.68	4,971
January 16, 2026	11.93	11.8	11.8	11.95	11.76	8,533
January 15, 2026	12.02	12.03	12.03	12.06	11.94	10,431
January 14, 2026	12.15	12.08	12.08	12.23	12.07	15,660
January 13, 2026	12.37	12.2	12.2	12.37	12.12	17,422
January 12, 2026	12.24	12.36	12.36	12.4	12.24	33,882
January 09, 2026	12.19	12.17	12.17	12.27	12.13	3,978
January 08, 2026	12.22	12.25	12.25	12.26	12.17	7,007
January 07, 2026	12.38	12.31	12.31	12.4	12.25	12,148
January 06, 2026	12.43	12.55	12.55	12.59	12.35	14,913
January 05, 2026	12.08	12.34	12.34	12.34	12.08	2,812
January 02, 2026	12.15	12.08	12.08	12.16	12.02	4,519
December 31, 2025	12	11.87	11.87	12	11.84	2,080
December 30, 2025	12	11.9	11.9	12	11.89	5,145
December 29, 2025	11.85	11.87	11.87	11.98	11.77	15,619
December 24, 2025	11.91	11.83	11.83	11.94	11.83	187
December 23, 2025	11.85	11.76	11.76	11.92	11.76	12,105
December 22, 2025	11.85	11.89	11.89	11.96	11.8	14,481
December 19, 2025	11.69	11.84	11.84	11.84	11.69	11,014
December 18, 2025	11.54	11.67	11.67	11.82	11.54	5,171
December 17, 2025	11.73	11.54	11.54	11.73	11.54	3,164
December 16, 2025	11.75	11.58	11.58	11.75	11.58	15,542
December 15, 2025	11.97	11.9	11.9	11.97	11.85	2,023
December 12, 2025	12.08	11.92	11.92	12.08	11.92	8,458
December 11, 2025	11.9	11.96	11.96	11.96	11.86	3,937
December 10, 2025	11.98	11.9	11.9	12.08	11.84	4,995
December 09, 2025	11.85	11.92	11.92	12.27	11.85	25,489
December 08, 2025	12.09	11.96	11.96	12.09	11.96	37,241
December 05, 2025	12.23	12.15	12.15	12.24	12.15	1,355
December 04, 2025	12.14	12.11	12.11	12.17	12.06	7,210
December 03, 2025	12.1	12.09	12.09	12.14	12.09	6,917
December 02, 2025	12.17	12.16	12.16	12.21	12.08	7,244
December 01, 2025	12.19	12.24	12.24	12.31	12.14	21,247
November 28, 2025	12.19	12.22	12.22	12.25	12.05	443
November 27, 2025	12.12	12.06	12.06	12.16	12.06	5,536
November 26, 2025	12.14	12.2	12.2	12.22	12.14	4,010

EMQQ Emerging Markets Internet & Ecommerce UCITS ETF (EMQQ.L) LSE