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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.15	11.17	11.07	11.11	3,067	+0.02(+0.18%)
Jan 30, 2024	11.18	11.20	11.03	11.09	15,097	-0.24(-2.16%)
Jan 29, 2024	11.26	11.39	11.26	11.33	22,805	+0.04(+0.37%)
Jan 26, 2024	11.23	11.31	11.23	11.29	23,483	+0.08(+0.68%)
Jan 25, 2024	11.22	11.25	11.21	11.22	7,596	-0.04(-0.38%)
Jan 24, 2024	11.32	11.36	11.26	11.26	43,946	+0.09(+0.80%)
Jan 23, 2024	11.09	11.17	11.09	11.17	10,131	+0.02(+0.18%)
Jan 22, 2024	11.12	11.28	11.12	11.15	24,606	-0.06(-0.54%)
Jan 19, 2024	11.14	11.24	11.11	11.21	19,681	+0.07(+0.63%)
Jan 18, 2024	11.16	11.16	11.12	11.14	5,044	+0.09(+0.79%)
Jan 17, 2024	11.06	11.10	11.02	11.05	65,152	-0.31(-2.75%)
Jan 16, 2024	11.31	11.42	11.30	11.36	71,276	-0.20(-1.73%)
Jan 12, 2024	11.60	11.60	11.48	11.56	12,697	+0.06(+0.57%)
Jan 11, 2024	11.50	11.50	11.38	11.50	947	+0.10(+0.89%)
Jan 10, 2024	11.37	11.41	11.32	11.40	6,264	+0.12(+1.05%)
Jan 09, 2024	11.29	11.30	11.28	11.28	10,107	+0.00(+0.04%)
Jan 08, 2024	11.14	11.31	11.14	11.28	13,263	+0.11(+0.99%)
Jan 05, 2024	11.19	11.24	11.16	11.16	5,673	+0.11(+0.99%)
Jan 04, 2024	11.01	11.15	11.01	11.05	4,281	+0.07(+0.59%)
Jan 03, 2024	10.98	11.02	10.96	10.99	4,529	-0.06(-0.54%)
Jan 02, 2024	11.19	11.19	11.03	11.05	5,069	-0.17(-1.47%)
Dec 29, 2023	11.27	11.27	11.19	11.21	10,123	-0.06(-0.51%)
Dec 28, 2023	11.32	11.32	11.26	11.27	10,353	-0.00(-0.03%)
Dec 27, 2023	11.22	11.28	11.22	11.28	5,959	+0.17(+1.49%)
Dec 26, 2023	11.12	11.12	11.10	11.11	3,777	+0.02(+0.15%)
Dec 22, 2023	11.08	11.14	11.08	11.09	6,330	-0.08(-0.74%)
Dec 21, 2023	11.08	11.18	11.08	11.18	6,535	+0.20(+1.85%)
Dec 20, 2023	11.19	11.19	10.97	10.97	4,755	-0.33(-2.96%)
Dec 19, 2023	11.19	11.34	11.19	11.31	8,708	+0.16(+1.48%)
Dec 18, 2023	10.87	11.19	10.87	11.14	7,554	-0.00(-0.01%)
Dec 15, 2023	11.23	11.25	11.12	11.14	5,082	-0.10(-0.93%)
Dec 14, 2023	11.15	11.34	11.15	11.25	6,053	+0.28(+2.55%)
Dec 13, 2023	10.89	10.97	10.73	10.97	50,637	+0.04(+0.38%)
Dec 12, 2023	10.88	10.93	10.84	10.93	2,401	+0.02(+0.18%)
Dec 11, 2023	10.79	10.94	10.79	10.91	10,735	-0.10(-0.88%)
Dec 08, 2023	11.06	11.07	10.97	11.00	5,908	+0.01(+0.06%)
Dec 07, 2023	10.95	11.02	10.95	11.00	8,456	+0.09(+0.80%)
Dec 06, 2023	10.92	10.98	10.89	10.91	8,479	+0.00(+0.02%)
Dec 05, 2023	10.90	10.91	10.90	10.91	738	+0.00(+0.03%)
Dec 04, 2023	10.92	10.94	10.87	10.90	35,065	-0.07(-0.63%)
Dec 01, 2023	10.92	10.99	10.78	10.97	30,367	+0.17(+1.53%)
Nov 30, 2023	10.83	10.83	10.75	10.81	5,355	-0.08(-0.73%)
Nov 29, 2023	10.94	10.94	10.89	10.89	1,021	-0.02(-0.14%)
Nov 28, 2023	10.89	10.94	10.89	10.90	4,420	+0.08(+0.72%)
Nov 27, 2023	10.77	10.84	10.77	10.83	13,775	+0.03(+0.25%)
Nov 24, 2023	10.74	10.80	10.74	10.80	2,009	+0.07(+0.65%)
Nov 22, 2023	10.80	10.80	10.73	10.73	589	+0.07(+0.66%)
Nov 21, 2023	10.67	10.67	10.66	10.66	330	-0.04(-0.40%)
Nov 20, 2023	10.66	10.70	10.66	10.70	1,341	+0.09(+0.84%)
Nov 17, 2023	10.60	10.67	10.60	10.61	1,227	+0.02(+0.19%)
Nov 16, 2023	10.56	10.59	10.56	10.59	7,110	+0.03(+0.24%)
Nov 15, 2023	10.59	10.60	10.57	10.57	1,312	+0.02(+0.19%)
Nov 14, 2023	10.49	10.56	10.49	10.55	6,821	+0.21(+2.05%)
Nov 13, 2023	10.32	10.37	10.32	10.34	6,099	-0.03(-0.32%)
Nov 10, 2023	10.23	10.39	10.23	10.37	3,043	+0.14(+1.42%)
Nov 09, 2023	10.37	10.37	10.22	10.22	1,041	-0.05(-0.49%)
Nov 08, 2023	10.27	10.30	10.23	10.27	7,569	-0.13(-1.29%)
Nov 07, 2023	10.30	10.41	10.30	10.41	1,636	+0.16(+1.53%)
Nov 06, 2023	10.30	10.30	10.23	10.25	11,173	-0.09(-0.89%)
Nov 03, 2023	10.29	10.34	10.29	10.34	943	+0.38(+3.81%)
Nov 02, 2023	9.899	9.992	9.899	9.964	8,865	+0.19(+1.94%)