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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	15.71	15.71	15.41	15.41	6,624	-0.28(-1.81%)
Mar 30, 2022	16.06	16.07	15.70	15.70	12,894	-0.27(-1.66%)
Mar 29, 2022	15.76	16.07	15.75	15.96	12,183	+0.46(+2.96%)
Mar 28, 2022	15.28	15.50	15.22	15.50	3,777	+0.20(+1.31%)
Mar 25, 2022	15.67	15.67	15.30	15.30	8,504	-0.34(-2.17%)
Mar 24, 2022	15.50	15.64	15.50	15.64	2,680	+0.05(+0.32%)
Mar 23, 2022	15.43	15.81	15.35	15.59	11,701	-0.05(-0.30%)
Mar 22, 2022	15.29	15.71	15.29	15.64	36,424	+0.41(+2.71%)
Mar 21, 2022	15.34	15.37	15.11	15.23	11,803	-0.35(-2.23%)
Mar 18, 2022	15.06	15.63	15.06	15.57	35,115	+0.49(+3.25%)
Mar 17, 2022	14.85	15.14	14.85	15.08	30,926	+0.37(+2.50%)
Mar 16, 2022	14.41	14.72	14.13	14.72	29,626	+1.02(+7.45%)
Mar 15, 2022	13.45	13.73	13.42	13.70	15,901	+0.17(+1.25%)
Mar 14, 2022	13.72	13.88	13.51	13.53	13,457	-0.28(-2.06%)
Mar 11, 2022	14.26	14.26	13.81	13.81	26,422	-0.61(-4.26%)
Mar 10, 2022	14.33	14.44	14.13	14.42	22,989	-0.26(-1.77%)
Mar 09, 2022	14.46	15.04	14.28	14.68	13,375	+0.41(+2.87%)
Mar 08, 2022	13.76	14.42	13.76	14.27	19,172	-0.17(-1.19%)
Mar 07, 2022	14.29	15.22	14.02	14.45	28,353	-0.47(-3.17%)
Mar 04, 2022	14.67	15.07	14.67	14.92	7,241	-0.73(-4.63%)
Mar 03, 2022	15.81	15.94	15.49	15.64	23,941	-0.17(-1.08%)
Mar 02, 2022	15.49	15.84	15.44	15.81	20,269	+0.07(+0.47%)
Mar 01, 2022	15.87	16.25	15.74	15.74	28,780	-0.43(-2.65%)
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%)