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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.47	10.47	10.28	10.46	3,745	-0.18(-1.73%)
Jun 29, 2022	10.76	10.76	10.57	10.64	11,544	-0.13(-1.22%)
Jun 28, 2022	11.09	11.09	10.74	10.77	10,462	-0.28(-2.56%)
Jun 27, 2022	11.09	11.12	11.05	11.06	5,682	-0.23(-2.02%)
Jun 24, 2022	11.14	11.28	11.14	11.28	3,754	+0.39(+3.54%)
Jun 23, 2022	10.86	10.93	10.72	10.90	4,069	+0.17(+1.62%)
Jun 22, 2022	10.74	10.82	10.70	10.72	2,414	-0.11(-1.05%)
Jun 21, 2022	10.90	10.92	10.82	10.84	8,532	+0.13(+1.21%)
Jun 17, 2022	10.64	10.76	10.56	10.71	2,260	+0.16(+1.52%)
Jun 16, 2022	10.73	10.73	10.54	10.55	5,342	-0.54(-4.83%)
Jun 15, 2022	10.96	11.09	10.89	11.08	2,981	+0.23(+2.16%)
Jun 14, 2022	10.86	10.87	10.79	10.85	15,173	-0.02(-0.20%)
Jun 13, 2022	10.83	10.95	10.83	10.87	2,017	-0.68(-5.90%)
Jun 10, 2022	11.86	11.86	11.53	11.55	8,593	-0.46(-3.83%)
Jun 09, 2022	12.30	12.32	12.01	12.01	3,607	-0.41(-3.30%)
Jun 08, 2022	12.38	12.52	12.34	12.42	20,947	+0.06(+0.45%)
Jun 07, 2022	12.27	12.37	12.27	12.37	6,884	+0.16(+1.32%)
Jun 06, 2022	12.39	12.42	12.21	12.21	891	-0.04(-0.31%)
Jun 03, 2022	12.23	12.26	12.22	12.24	2,937	-0.24(-1.95%)
Jun 02, 2022	12.32	12.52	12.32	12.49	22,861	+0.47(+3.91%)
Jun 01, 2022	12.27	12.27	11.98	12.02	2,212	-0.18(-1.47%)
May 31, 2022	12.31	12.36	12.16	12.20	11,126	+0.10(+0.82%)
May 27, 2022	12.05	12.10	12.02	12.10	5,718	+0.20(+1.65%)
May 26, 2022	11.74	11.92	11.74	11.90	4,346	+0.29(+2.46%)
May 25, 2022	11.59	11.69	11.57	11.62	6,239	+0.15(+1.28%)
May 24, 2022	11.44	11.53	11.42	11.47	2,556	-0.37(-3.13%)
May 23, 2022	11.96	11.96	11.80	11.84	4,987	+0.06(+0.54%)
May 20, 2022	11.91	11.91	11.54	11.78	11,873	+0.18(+1.56%)
May 19, 2022	11.68	11.68	11.60	11.60	1,931	+0.45(+4.00%)
May 18, 2022	11.48	11.48	11.15	11.15	2,242	-0.28(-2.44%)
May 17, 2022	11.44	11.45	11.30	11.43	9,523	+0.46(+4.16%)
May 16, 2022	11.03	11.13	10.97	10.97	4,411	-0.29(-2.55%)
May 13, 2022	11.16	11.27	11.12	11.26	6,401	+0.58(+5.39%)
May 12, 2022	10.29	10.80	10.22	10.68	4,749	+0.14(+1.36%)
May 11, 2022	10.74	10.98	10.50	10.54	36,854	-0.43(-3.95%)
May 10, 2022	11.13	11.14	10.86	10.97	11,449	-0.05(-0.49%)
May 09, 2022	11.57	11.57	10.96	11.03	42,025	-0.83(-6.99%)
May 06, 2022	11.94	11.98	11.66	11.86	26,183	-0.17(-1.41%)
May 05, 2022	12.54	12.55	12.00	12.03	32,881	-0.88(-6.85%)
May 04, 2022	12.50	12.94	12.24	12.91	63,140	+0.19(+1.46%)
May 03, 2022	12.76	12.78	12.64	12.73	51,556	+0.02(+0.16%)
May 02, 2022	12.55	12.71	12.49	12.71	6,939	+0.07(+0.52%)
Apr 29, 2022	12.97	13.01	12.64	12.64	5,113	-0.19(-1.48%)
Apr 28, 2022	12.69	12.85	12.55	12.83	3,910	+0.13(+1.04%)
Apr 27, 2022	12.83	12.83	12.66	12.70	22,896	-0.12(-0.92%)
Apr 26, 2022	13.09	13.09	12.82	12.82	11,471	-0.42(-3.17%)
Apr 25, 2022	13.11	13.24	13.11	13.24	4,625	-0.04(-0.26%)
Apr 22, 2022	13.55	13.55	13.20	13.27	16,753	-0.33(-2.45%)
Apr 21, 2022	14.09	14.10	13.59	13.60	25,187	-0.51(-3.63%)
Apr 20, 2022	14.21	14.21	14.09	14.12	6,288	-0.27(-1.87%)
Apr 19, 2022	14.38	14.41	14.35	14.39	5,505	+0.18(+1.26%)
Apr 18, 2022	14.28	14.32	14.13	14.21	40,323	-0.18(-1.26%)
Apr 14, 2022	14.49	14.49	14.39	14.39	16,375	-0.35(-2.35%)
Apr 13, 2022	14.48	14.74	14.48	14.73	15,057	+0.24(+1.65%)
Apr 12, 2022	14.87	14.87	14.43	14.49	11,999	-0.09(-0.62%)
Apr 11, 2022	14.85	14.85	14.52	14.58	29,284	-0.30(-2.01%)
Apr 08, 2022	14.98	15.00	14.70	14.88	13,768	-0.18(-1.21%)
Apr 07, 2022	15.23	15.23	14.95	15.07	47,113	-0.18(-1.16%)
Apr 06, 2022	15.46	15.46	15.19	15.24	36,086	-0.56(-3.54%)
Apr 05, 2022	16.09	16.09	15.75	15.80	6,756	-0.36(-2.21%)
Apr 04, 2022	16.13	16.16	16.13	16.16	1,152	+0.49(+3.10%)