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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.52	10.52	10.38	10.39	15,553	-0.02(-0.15%)
Sep 28, 2023	10.25	10.41	10.25	10.40	4,969	+0.11(+1.06%)
Sep 27, 2023	10.32	10.35	10.28	10.29	3,704	+0.04(+0.36%)
Sep 26, 2023	10.30	10.30	10.23	10.26	919	-0.15(-1.43%)
Sep 25, 2023	10.31	10.45	10.39	10.41	12,603	+0.17(+1.63%)
Sep 22, 2023	10.42	10.42	10.24	10.24	19,773	-0.07(-0.65%)
Sep 21, 2023	10.45	10.45	10.31	10.31	13,600	-0.30(-2.86%)
Sep 20, 2023	10.75	10.75	10.60	10.61	5,549	-0.13(-1.21%)
Sep 19, 2023	10.81	10.81	10.71	10.74	3,471	-0.13(-1.24%)
Sep 18, 2023	10.88	10.89	10.87	10.88	2,379	-0.06(-0.54%)
Sep 15, 2023	10.96	10.96	10.88	10.93	9,967	-0.02(-0.21%)
Sep 14, 2023	10.95	11.02	10.93	10.96	10,014	+0.06(+0.57%)
Sep 13, 2023	10.89	10.89	10.89	10.89	69	-0.01(-0.10%)
Sep 12, 2023	10.91	10.91	10.91	10.91	322	-0.06(-0.54%)
Sep 11, 2023	10.96	10.96	10.96	10.96	103	+0.12(+1.10%)
Sep 08, 2023	10.89	10.89	10.85	10.85	4,639	-0.01(-0.13%)
Sep 07, 2023	10.85	10.89	10.85	10.86	6,545	-0.01(-0.09%)
Sep 06, 2023	10.87	10.92	10.82	10.87	11,641	-0.04(-0.39%)
Sep 05, 2023	10.90	10.95	10.90	10.91	2,097	-0.12(-1.10%)
Sep 01, 2023	10.97	11.04	10.97	11.04	2,060	+0.09(+0.78%)
Aug 31, 2023	10.98	10.99	10.92	10.95	939	+0.01(+0.09%)
Aug 30, 2023	10.89	10.94	10.89	10.94	473	+0.00(+0.00%)
Aug 29, 2023	10.89	10.95	10.89	10.94	825	+0.20(+1.87%)
Aug 28, 2023	10.68	10.74	10.68	10.74	2,295	+0.01(+0.13%)
Aug 25, 2023	10.65	10.74	10.64	10.72	18,869	+0.04(+0.39%)
Aug 24, 2023	10.81	10.81	10.68	10.68	3,142	-0.19(-1.72%)
Aug 23, 2023	10.91	10.91	10.87	10.87	928	+0.17(+1.64%)
Aug 22, 2023	10.70	10.70	10.65	10.70	1,890	-0.00(-0.05%)
Aug 21, 2023	10.64	10.70	10.64	10.70	450	+0.08(+0.76%)
Aug 18, 2023	10.65	10.65	10.62	10.62	972	+0.02(+0.23%)
Aug 17, 2023	10.62	10.62	10.56	10.60	2,358	-0.23(-2.17%)
Aug 16, 2023	10.92	10.92	10.79	10.83	4,617	-0.09(-0.83%)
Aug 15, 2023	11.01	11.01	10.89	10.92	4,079	-0.31(-2.80%)
Aug 14, 2023	11.23	11.23	11.23	11.23	42	-0.05(-0.42%)
Aug 11, 2023	11.30	11.32	11.28	11.28	2,553	-0.13(-1.12%)
Aug 10, 2023	11.54	11.54	11.41	11.41	19,259	+0.05(+0.43%)
Aug 09, 2023	11.41	11.43	11.32	11.36	34,510	+0.02(+0.14%)
Aug 08, 2023	11.34	11.35	11.34	11.35	2,313	-0.17(-1.48%)
Aug 07, 2023	11.46	11.54	11.44	11.52	6,408	+0.10(+0.84%)
Aug 04, 2023	11.41	11.45	11.40	11.42	2,159	+0.01(+0.13%)
Aug 03, 2023	11.36	11.42	11.36	11.40	31,644	+0.11(+1.01%)
Aug 02, 2023	11.26	11.29	11.26	11.29	357	-0.34(-2.92%)
Aug 01, 2023	11.63	11.64	11.60	11.63	3,260	+0.00(+0.00%)
Jul 31, 2023	11.48	11.63	11.48	11.63	9,130	+0.18(+1.60%)
Jul 28, 2023	11.43	11.49	11.42	11.45	3,440	+0.24(+2.16%)
Jul 27, 2023	11.34	11.34	11.21	11.21	665	+0.00(+0.02%)
Jul 26, 2023	11.15	11.20	11.14	11.20	660	+0.04(+0.34%)
Jul 25, 2023	11.18	11.22	11.17	11.17	3,863	-0.06(-0.58%)
Jul 24, 2023	11.18	11.25	11.18	11.23	4,034	-0.03(-0.27%)
Jul 21, 2023	11.21	11.26	11.21	11.26	699	+0.16(+1.49%)
Jul 20, 2023	11.15	11.15	11.09	11.10	5,156	-0.18(-1.64%)
Jul 19, 2023	11.28	11.29	11.28	11.28	1,335	-0.01(-0.04%)
Jul 18, 2023	11.25	11.29	11.25	11.29	567	-0.03(-0.28%)
Jul 17, 2023	11.25	11.32	11.25	11.32	458	+0.09(+0.77%)
Jul 14, 2023	11.23	11.24	11.21	11.23	2,071	-0.07(-0.58%)
Jul 13, 2023	11.27	11.33	11.21	11.30	5,182	+0.12(+1.08%)
Jul 12, 2023	11.04	11.19	11.04	11.18	3,117	+0.28(+2.52%)
Jul 11, 2023	10.78	10.90	10.78	10.90	525	+0.18(+1.64%)
Jul 10, 2023	10.61	10.72	10.61	10.72	242	+0.02(+0.19%)
Jul 07, 2023	10.72	10.76	10.69	10.70	7,976	+0.05(+0.50%)
Jul 06, 2023	10.71	10.71	10.65	10.65	148	-0.21(-1.94%)
Jul 05, 2023	10.91	10.91	10.84	10.86	693	-0.08(-0.76%)