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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	22.83	22.83	22.18	22.18	2,760	-0.44(-1.92%)
Nov 30, 2021	22.83	22.83	22.83	22.62	11,662	-0.29(-1.26%)
Nov 29, 2021	22.91	22.91	22.86	22.91	2,497	+0.06(+0.25%)
Nov 26, 2021	22.92	22.98	22.79	22.85	3,771	-0.06(-0.25%)
Nov 24, 2021	23.26	23.26	22.78	22.91	28,710	-0.08(-0.36%)
Nov 23, 2021	23.14	23.19	22.86	22.99	7,529	-0.21(-0.89%)
Nov 22, 2021	24.02	24.02	23.20	23.20	13,960	-1.12(-4.62%)
Nov 19, 2021	24.49	24.58	24.31	24.32	7,787	-0.28(-1.12%)
Nov 18, 2021	24.68	24.60	24.60	24.60	4,837	-0.05(-0.19%)
Nov 17, 2021	25.00	25.00	24.58	24.64	8,103	-0.62(-2.44%)
Nov 16, 2021	25.36	25.36	25.20	25.26	6,109	-0.29(-1.13%)
Nov 15, 2021	25.45	25.65	25.45	25.55	5,770	+0.15(+0.59%)
Nov 12, 2021	25.51	25.51	25.35	25.40	7,750	-0.05(-0.21%)
Nov 11, 2021	25.57	25.63	25.39	25.45	16,351	+0.39(+1.57%)
Nov 10, 2021	25.47		25.06	25.06	6,772	-0.47(-1.86%)
Nov 09, 2021	25.85	25.85	25.51	25.53	5,290	+0.01(+0.05%)
Nov 08, 2021	25.58	25.60	25.51	25.52	20,453	+0.01(+0.06%)
Nov 05, 2021	25.43	25.54	25.43	25.51	4,228	+0.47(+1.86%)
Nov 04, 2021	25.07	25.16	25.00	25.04	3,947	-0.14(-0.57%)
Nov 03, 2021	24.97	25.21	24.85	25.18	19,192	+0.10(+0.40%)
Nov 02, 2021	25.09	25.16	25.07	25.08	5,219	-0.04(-0.17%)
Nov 01, 2021	24.93	25.12	24.77	25.12	5,722	+0.36(+1.43%)
Oct 29, 2021	24.96	24.96	24.72	24.77	7,005	-0.58(-2.29%)
Oct 28, 2021	25.02	25.35	25.02	25.35	2,552	+0.21(+0.86%)
Oct 27, 2021	25.25	25.28	25.13	25.13	3,169	-0.06(-0.24%)
Oct 26, 2021	25.41			25.19	5,343	-0.06(-0.23%)
Oct 25, 2021	25.22	25.28	25.16	25.25	10,573	+0.09(+0.34%)
Oct 22, 2021	25.39	25.39	25.03	25.17	13,190	-0.28(-1.12%)
Oct 21, 2021	25.64	25.65	25.45	25.45	8,798	-0.31(-1.20%)
Oct 20, 2021	25.91	25.91	25.76	25.76	17,885	-0.08(-0.31%)
Oct 19, 2021	25.81	25.94	25.75	25.84	28,217	+0.33(+1.30%)
Oct 18, 2021	25.43	25.59	25.34	25.51	11,902	+0.04(+0.15%)
Oct 15, 2021	25.25	25.54	25.25	25.47	17,076	+0.36(+1.44%)
Oct 14, 2021	25.13	25.19	25.00	25.11	8,246	+0.28(+1.13%)
Oct 13, 2021	24.67	24.86	24.59	24.83	39,480	+0.56(+2.30%)
Oct 12, 2021	24.29	24.39	24.19	24.27	7,908	+0.01(+0.02%)
Oct 11, 2021	24.62	24.62	24.27	24.27	1,325	-0.44(-1.79%)
Oct 08, 2021	24.96	25.04	24.71	24.71	11,091	-0.19(-0.77%)
Oct 07, 2021	24.86	24.97	24.86	24.90	22,320	+0.56(+2.30%)
Oct 06, 2021	24.02	24.37	23.97	24.34	6,257	-0.11(-0.45%)
Oct 05, 2021	24.38	24.61	24.38	24.45	9,112	-0.05(-0.19%)
Oct 04, 2021	24.91	24.99	24.47	24.50	9,263	-0.72(-2.87%)