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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	9.620	9.768	9.620	9.729	4,583	+0.03(+0.30%)
Oct 30, 2023	9.779	9.779	9.699	9.699	2,911	+0.10(+1.04%)
Oct 27, 2023	9.680	9.680	9.550	9.600	1,347	+0.05(+0.52%)
Oct 26, 2023	9.610	9.610	9.550	9.550	7,619	-0.21(-2.10%)
Oct 25, 2023	9.804	9.804	9.739	9.755	545	-0.22(-2.18%)
Oct 24, 2023	10.04	10.04	9.968	9.972	2,662	+0.14(+1.44%)
Oct 23, 2023	9.919	9.919	9.829	9.830	48,112	-0.15(-1.54%)
Oct 20, 2023	9.949	10.01	9.949	9.984	1,804	-0.05(-0.54%)
Oct 19, 2023	10.14	10.17	10.04	10.04	5,467	-0.07(-0.70%)
Oct 18, 2023	10.20	10.20	10.08	10.11	4,535	-0.20(-1.92%)
Oct 17, 2023	10.31	10.34	10.31	10.31	819	-0.01(-0.10%)
Oct 16, 2023	10.32	10.32	10.32	10.32	190	+0.10(+0.95%)
Oct 13, 2023	10.28	10.28	10.20	10.22	2,550	-0.05(-0.53%)
Oct 12, 2023	10.30	10.33	10.24	10.27	11,170	-0.14(-1.34%)
Oct 11, 2023	10.46	10.46	10.36	10.41	5,042	+0.03(+0.24%)
Oct 10, 2023	10.36	10.41	10.36	10.39	202	+0.16(+1.61%)
Oct 09, 2023	10.19	10.22	10.19	10.22	213	-0.07(-0.68%)
Oct 06, 2023	10.07	10.36	10.07	10.29	3,585	+0.13(+1.31%)
Oct 05, 2023	10.12	10.18	10.12	10.16	6,404	+0.04(+0.36%)
Oct 04, 2023	10.11	10.13	10.08	10.12	4,940	-0.03(-0.27%)
Oct 03, 2023	10.17	10.20	10.13	10.15	13,789	-0.17(-1.63%)
Oct 02, 2023	10.36	10.36	10.27	10.32	4,340	-0.06(-0.56%)
Sep 29, 2023	10.51	10.51	10.37	10.38	15,569	-0.02(-0.15%)
Sep 28, 2023	10.24	10.40	10.24	10.39	4,974	+0.11(+1.06%)
Sep 27, 2023	10.31	10.34	10.27	10.28	3,707	+0.04(+0.36%)
Sep 26, 2023	10.29	10.29	10.22	10.25	919	-0.15(-1.43%)
Sep 25, 2023	10.30	10.44	10.38	10.40	12,616	+0.17(+1.63%)
Sep 22, 2023	10.41	10.41	10.23	10.23	19,794	-0.07(-0.65%)
Sep 21, 2023	10.44	10.44	10.30	10.30	13,614	-0.30(-2.86%)
Sep 20, 2023	10.74	10.74	10.59	10.60	5,554	-0.13(-1.21%)
Sep 19, 2023	10.80	10.80	10.70	10.73	3,474	-0.13(-1.24%)
Sep 18, 2023	10.87	10.88	10.86	10.86	2,381	-0.06(-0.54%)
Sep 15, 2023	10.95	10.95	10.87	10.92	9,977	-0.02(-0.21%)
Sep 14, 2023	10.94	11.01	10.92	10.95	10,024	+0.06(+0.57%)
Sep 13, 2023	10.88	10.88	10.88	10.88	69	-0.01(-0.10%)
Sep 12, 2023	10.90	10.90	10.89	10.89	322	-0.06(-0.54%)
Sep 11, 2023	10.95	10.95	10.95	10.95	103	+0.12(+1.10%)
Sep 08, 2023	10.88	10.88	10.83	10.83	4,644	-0.01(-0.13%)
Sep 07, 2023	10.84	10.88	10.84	10.85	6,552	-0.01(-0.09%)
Sep 06, 2023	10.86	10.91	10.81	10.86	11,653	-0.04(-0.39%)
Sep 05, 2023	10.89	10.94	10.89	10.90	2,099	-0.12(-1.10%)
Sep 01, 2023	10.96	11.02	10.96	11.02	2,062	+0.08(+0.78%)
Aug 31, 2023	10.97	10.98	10.91	10.94	940	+0.01(+0.09%)
Aug 30, 2023	10.88	10.93	10.88	10.93	473	+0.00(+0.00%)
Aug 29, 2023	10.88	10.93	10.88	10.93	825	+0.20(+1.87%)
Aug 28, 2023	10.67	10.73	10.67	10.73	2,297	+0.01(+0.13%)
Aug 25, 2023	10.64	10.73	10.63	10.71	18,889	+0.04(+0.39%)
Aug 24, 2023	10.80	10.80	10.67	10.67	3,145	-0.19(-1.72%)
Aug 23, 2023	10.90	10.90	10.86	10.86	929	+0.17(+1.64%)
Aug 22, 2023	10.69	10.69	10.64	10.68	1,892	-0.00(-0.05%)
Aug 21, 2023	10.63	10.69	10.63	10.69	450	+0.08(+0.76%)
Aug 18, 2023	10.64	10.64	10.61	10.61	973	+0.02(+0.23%)
Aug 17, 2023	10.61	10.61	10.55	10.58	2,360	-0.23(-2.17%)
Aug 16, 2023	10.91	10.91	10.78	10.82	4,621	-0.09(-0.83%)
Aug 15, 2023	11.00	11.00	10.88	10.91	4,083	-0.31(-2.80%)
Aug 14, 2023	11.22	11.22	11.22	11.22	42	-0.05(-0.42%)
Aug 11, 2023	11.29	11.31	11.27	11.27	2,555	-0.13(-1.12%)
Aug 10, 2023	11.53	11.53	11.40	11.40	19,279	+0.05(+0.43%)
Aug 09, 2023	11.40	11.41	11.31	11.35	34,547	+0.02(+0.14%)
Aug 08, 2023	11.33	11.33	11.33	11.33	2,315	-0.17(-1.48%)
Aug 07, 2023	11.45	11.53	11.43	11.50	6,414	+0.10(+0.84%)
Aug 04, 2023	11.39	11.44	11.39	11.41	2,161	+0.01(+0.13%)
Aug 03, 2023	11.35	11.41	11.35	11.39	31,678	+0.11(+1.01%)
Aug 02, 2023	11.25	11.28	11.25	11.28	357	-0.34(-2.92%)