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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.04	16.24	15.99	16.17	14,885	-0.16(-1.00%)
Feb 25, 2022	16.06	16.34	15.97	16.33	44,933	+0.56(+3.56%)
Feb 24, 2022	14.97	15.86	14.77	15.77	30,943	-0.34(-2.12%)
Feb 23, 2022	16.80	16.80	16.09	16.11	35,485	-0.42(-2.56%)
Feb 22, 2022	16.98	16.98	16.51	16.54	9,434	-0.55(-3.22%)
Feb 18, 2022				17.09	0	-0.58(-3.31%)
Feb 17, 2022	17.80	17.96	17.64	17.67	22,557	-0.34(-1.91%)
Feb 16, 2022	17.87	18.02	17.84	18.02	19,196	-0.07(-0.38%)
Feb 15, 2022	17.96	18.09	17.92	18.08	11,276	+0.91(+5.31%)
Feb 14, 2022	17.20	17.42	17.17	17.17	22,120	-0.16(-0.92%)
Feb 11, 2022	17.89	17.97	17.29	17.33	8,183	-0.72(-4.00%)
Feb 10, 2022	18.40	18.40	18.05	18.05	16,166	-0.40(-2.15%)
Feb 09, 2022	18.03	18.48	18.03	18.45	8,905	+0.80(+4.52%)
Feb 08, 2022	17.24	17.69	17.24	17.65	9,208	+0.26(+1.52%)
Feb 07, 2022	17.47	17.51	17.33	17.39	11,328	+0.10(+0.59%)
Feb 04, 2022	16.81	17.38	16.81	17.28	14,492	+0.36(+2.15%)
Feb 03, 2022	17.14		16.87	16.92	44,714	-0.60(-3.42%)
Feb 02, 2022	17.98	17.98	17.47	17.52	8,478	-0.36(-2.00%)
Feb 01, 2022	17.65	17.88	17.65	17.88	13,376	+0.26(+1.49%)
Jan 31, 2022	17.10	17.62		17.62	7,071	+0.96(+5.76%)
Jan 28, 2022	16.57	16.66	16.28	16.66	3,866	+0.14(+0.87%)
Jan 27, 2022	16.66	16.75	16.48	16.51	14,892	-0.22(-1.31%)
Jan 26, 2022	17.19	17.26	16.68	16.73	15,652	-0.15(-0.89%)
Jan 25, 2022	16.80	17.06	16.63	16.88	34,050	-0.02(-0.14%)
Jan 24, 2022	16.66	16.90	16.24	16.90	21,630	-0.60(-3.43%)
Jan 21, 2022	17.97	17.99	17.50	17.51	25,820	-0.51(-2.82%)
Jan 20, 2022	18.39	18.47	18.01	18.01	16,104	+0.12(+0.66%)
Jan 19, 2022	18.13	18.13	17.90	17.90	9,727	+0.00(+0.02%)
Jan 18, 2022	18.14	18.20	17.89	17.89	11,220	-0.79(-4.22%)
Jan 14, 2022				18.68	0	-0.36(-1.88%)
Jan 13, 2022	19.68	19.68	19.04	19.04	28,800	-0.80(-4.02%)
Jan 12, 2022	19.85	19.88	19.70	19.84	13,560	+0.23(+1.18%)
Jan 11, 2022	19.34	19.62	19.34	19.60	5,708	+0.61(+3.22%)
Jan 10, 2022	19.23	19.23	18.64	18.99	2,632	-0.38(-1.94%)
Jan 07, 2022	19.44	19.58	19.35	19.37	3,283	-0.02(-0.12%)
Jan 06, 2022	19.28	19.44	18.98	19.39	8,786	-0.17(-0.86%)
Jan 05, 2022	20.28	20.28	19.54	19.56	15,305	-1.07(-5.18%)
Jan 04, 2022	20.98	20.98	20.54	20.63	5,521	-0.67(-3.14%)
Jan 03, 2022	21.32	21.32	21.30	21.30	1,763	+0.11(+0.52%)
Dec 31, 2021	21.21	21.28	21.18	21.19	10,882	-0.03(-0.14%)
Dec 30, 2021	21.05	21.33	21.03	21.22	12,597	+0.19(+0.89%)
Dec 29, 2021	21.10	21.10	20.94	21.03	9,716	-0.13(-0.61%)
Dec 28, 2021	21.21	21.27	21.13	21.16	30,971	-0.09(-0.42%)
Dec 27, 2021	21.23	21.41	21.16	21.25	7,604	+0.13(+0.63%)
Dec 23, 2021	20.75	21.15	20.73	21.11	18,635	+0.15(+0.72%)
Dec 22, 2021	21.00	21.04	20.87	20.96	42,366	+0.09(+0.43%)
Dec 21, 2021	20.53	20.90	20.53	20.87	8,457	+0.52(+2.56%)
Dec 20, 2021	20.72	20.72	20.25	20.35	6,220	-0.58(-2.79%)
Dec 17, 2021	20.81	21.01	20.71	20.94	4,087	-0.03(-0.14%)
Dec 16, 2021	21.26	21.34	20.88	20.97	21,449	-0.17(-0.81%)
Dec 15, 2021	20.80	21.14	20.68	21.14	9,963	+0.03(+0.12%)
Dec 14, 2021	21.21	21.21	21.04	21.11	10,330	-0.32(-1.48%)
Dec 13, 2021	21.48	21.49	21.34	21.43	7,531	-0.44(-2.00%)
Dec 10, 2021	22.10	22.10	21.83	21.87	13,107	-0.19(-0.86%)
Dec 09, 2021	22.50	22.50	22.02	22.06	31,243	-0.29(-1.28%)
Dec 08, 2021	22.06	22.46	22.02	22.34	15,012	+0.27(+1.23%)
Dec 07, 2021	22.05	22.18	22.05	22.07	6,101	+0.44(+2.04%)
Dec 06, 2021	21.53	21.67	21.42	21.63	21,526	-0.27(-1.22%)
Dec 03, 2021	22.20	22.23	21.78	21.90	8,359	-0.26(-1.19%)
Dec 02, 2021	22.22	22.26	22.08	22.16	1,554	-0.02(-0.09%)