Skip to main content

Fmqq The Next Frontier Internet & Ecommerce ETF (NY: FMQQ )

13.30 -0.18 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 13.36 13.36 13.26 13.30 7,625 -0.18(-1.31%)
Oct 30, 2024 13.48 13.48 13.48 13.48 2,396 -0.01(-0.07%)
Oct 29, 2024 13.49 13.56 13.48 13.49 7,368 -0.00(-0.02%)
Oct 28, 2024 13.49 13.49 13.49 13.49 106 +0.13(+0.99%)
Oct 25, 2024 13.46 13.46 13.35 13.36 2,433 -0.15(-1.08%)
Oct 24, 2024 13.40 13.51 13.40 13.51 1,349 +0.10(+0.73%)
Oct 23, 2024 13.54 13.54 13.39 13.41 837 -0.01(-0.08%)
Oct 22, 2024 13.42 13.43 13.33 13.42 7,994 -0.10(-0.76%)
Oct 21, 2024 13.46 13.52 13.44 13.52 8,829 +0.05(+0.39%)
Oct 18, 2024 13.36 13.50 13.36 13.47 15,577 +0.10(+0.72%)
Oct 17, 2024 13.40 13.43 13.34 13.37 24,366 -0.10(-0.72%)
Oct 16, 2024 13.42 13.48 13.42 13.47 1,322 +0.08(+0.63%)
Oct 15, 2024 13.49 13.49 13.37 13.39 6,140 -0.17(-1.28%)
Oct 14, 2024 13.58 13.58 13.45 13.56 13,141 +0.06(+0.45%)
Oct 11, 2024 13.46 13.51 13.46 13.50 1,603 +0.11(+0.85%)
Oct 10, 2024 13.33 13.39 13.33 13.39 4,914 -0.02(-0.11%)
Oct 09, 2024 13.35 13.40 13.35 13.40 2,530 +0.03(+0.23%)
Oct 08, 2024 13.33 13.38 13.33 13.37 837 +0.23(+1.78%)
Oct 07, 2024 13.24 13.25 13.14 13.14 2,619 -0.21(-1.61%)
Oct 04, 2024 13.28 13.35 13.28 13.35 3,002 +0.11(+0.83%)
Oct 03, 2024 13.26 13.29 13.20 13.24 12,254 -0.16(-1.16%)
Oct 02, 2024 13.40 13.40 13.40 13.40 952 -0.15(-1.09%)
Oct 01, 2024 13.51 13.54 13.49 13.54 2,098 +0.04(+0.32%)
Sep 30, 2024 13.62 13.62 13.47 13.50 18,811 -0.20(-1.48%)
Sep 27, 2024 13.78 13.78 13.70 13.70 6,531 -0.02(-0.17%)
Sep 26, 2024 13.94 13.94 13.72 13.73 12,395 -0.08(-0.57%)
Sep 25, 2024 13.74 13.81 13.74 13.80 870 -0.03(-0.18%)
Sep 24, 2024 13.77 13.88 13.77 13.83 19,187 +0.04(+0.29%)
Sep 23, 2024 13.73 13.82 13.73 13.79 13,871 +0.10(+0.76%)
Sep 20, 2024 13.90 13.90 13.56 13.69 10,028 +0.02(+0.16%)
Sep 19, 2024 13.65 13.74 13.57 13.66 12,168 +0.08(+0.56%)
Sep 18, 2024 13.64 13.69 13.58 13.59 5,536 +0.02(+0.15%)
Sep 17, 2024 13.57 13.57 13.49 13.57 4,787 +0.04(+0.32%)
Sep 16, 2024 13.51 13.54 13.48 13.52 11,125 -0.05(-0.37%)
Sep 13, 2024 13.45 13.63 13.45 13.58 19,692 +0.15(+1.08%)
Sep 12, 2024 13.41 13.45 13.41 13.43 7,947 +0.17(+1.25%)
Sep 11, 2024 13.09 13.27 13.09 13.26 731 +0.20(+1.56%)
Sep 10, 2024 13.02 13.06 12.97 13.06 4,165 +0.03(+0.22%)
Sep 09, 2024 13.06 13.07 13.03 13.03 2,422 +0.09(+0.68%)
Sep 06, 2024 12.97 12.97 12.84 12.94 7,084 -0.26(-1.99%)
Sep 05, 2024 13.24 13.24 13.18 13.21 2,904 +0.01(+0.09%)
Sep 04, 2024 13.24 13.24 13.17 13.19 7,314 -0.01(-0.04%)
Sep 03, 2024 13.23 13.27 13.18 13.20 1,119 -0.19(-1.42%)
Aug 30, 2024 13.38 13.40 13.35 13.39 3,049 +0.16(+1.22%)
Aug 29, 2024 13.25 13.27 13.19 13.23 1,534 +0.03(+0.22%)
Aug 28, 2024 13.28 13.28 13.16 13.20 3,747 -0.20(-1.46%)
Aug 27, 2024 13.40 13.40 13.38 13.39 3,808 -0.01(-0.07%)
Aug 26, 2024 13.49 13.49 13.39 13.40 4,091 -0.03(-0.19%)
Aug 23, 2024 13.38 13.43 13.38 13.43 2,947 +0.18(+1.40%)
Aug 22, 2024 13.35 13.35 13.25 13.25 2,552 -0.10(-0.78%)
Aug 21, 2024 13.32 13.37 13.32 13.35 1,730 +0.03(+0.26%)
Aug 20, 2024 13.52 13.52 13.29 13.31 1,667 -0.09(-0.68%)
Aug 19, 2024 13.41 13.41 13.41 13.41 3 +0.20(+1.48%)
Aug 16, 2024 13.20 13.25 13.19 13.21 2,952 +0.11(+0.87%)
Aug 15, 2024 12.92 13.13 12.92 13.10 2,346 +0.22(+1.71%)
Aug 14, 2024 12.90 12.93 12.83 12.88 1,240 +0.11(+0.84%)
Aug 13, 2024 12.65 12.77 12.65 12.77 1,178 +0.21(+1.66%)
Aug 12, 2024 12.55 12.57 12.55 12.56 3,111 +0.07(+0.56%)
Aug 09, 2024 12.45 12.49 12.45 12.49 5,617 +0.07(+0.56%)
Aug 08, 2024 12.30 12.42 12.30 12.42 8,220 +0.26(+2.18%)
Aug 07, 2024 12.27 12.31 12.11 12.16 3,325 +0.15(+1.24%)
Aug 06, 2024 11.86 12.06 11.86 12.01 3,204 +0.10(+0.86%)
Aug 05, 2024 11.68 11.96 11.68 11.90 7,268 -0.25(-2.03%)
Aug 02, 2024 12.08 12.16 12.06 12.15 37,580 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.