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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	9.739	9.775	9.680	9.775	5,588	+0.05(+0.47%)
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%)