Skip to main content

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

10.98 +0.17 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 10.93 11.00 10.79 10.98 30,335 +0.17(+1.53%)
Nov 30, 2023 10.85 10.85 10.76 10.82 5,350 -0.08(-0.73%)
Nov 29, 2023 10.95 10.95 10.90 10.90 1,020 -0.02(-0.14%)
Nov 28, 2023 10.90 10.95 10.90 10.91 4,416 +0.08(+0.72%)
Nov 27, 2023 10.78 10.85 10.78 10.84 13,761 +0.03(+0.25%)
Nov 24, 2023 10.75 10.81 10.75 10.81 2,007 +0.07(+0.65%)
Nov 22, 2023 10.81 10.81 10.74 10.74 589 +0.07(+0.66%)
Nov 21, 2023 10.68 10.69 10.67 10.67 330 -0.04(-0.40%)
Nov 20, 2023 10.67 10.71 10.67 10.71 1,340 +0.09(+0.84%)
Nov 17, 2023 10.61 10.68 10.61 10.62 1,226 +0.02(+0.19%)
Nov 16, 2023 10.57 10.61 10.57 10.60 7,103 +0.03(+0.24%)
Nov 15, 2023 10.60 10.61 10.58 10.58 1,311 +0.02(+0.19%)
Nov 14, 2023 10.50 10.57 10.50 10.56 6,814 +0.21(+2.05%)
Nov 13, 2023 10.33 10.38 10.33 10.35 6,093 -0.03(-0.32%)
Nov 10, 2023 10.24 10.40 10.24 10.38 3,040 +0.15(+1.42%)
Nov 09, 2023 10.38 10.38 10.23 10.23 1,040 -0.05(-0.49%)
Nov 08, 2023 10.28 10.31 10.24 10.29 7,561 -0.13(-1.29%)
Nov 07, 2023 10.31 10.42 10.31 10.42 1,635 +0.16(+1.53%)
Nov 06, 2023 10.31 10.31 10.24 10.26 11,161 -0.09(-0.89%)
Nov 03, 2023 10.30 10.36 10.30 10.36 942 +0.38(+3.81%)
Nov 02, 2023 9.910 10.00 9.910 9.975 8,856 +0.19(+1.94%)
Nov 01, 2023 9.750 9.785 9.690 9.785 5,582 +0.05(+0.47%)
Oct 31, 2023 9.630 9.779 9.630 9.739 4,579 +0.03(+0.30%)
Oct 30, 2023 9.790 9.790 9.710 9.710 2,908 +0.10(+1.04%)
Oct 27, 2023 9.690 9.690 9.560 9.610 1,346 +0.05(+0.52%)
Oct 26, 2023 9.620 9.620 9.560 9.560 7,611 -0.21(-2.10%)
Oct 25, 2023 9.815 9.815 9.750 9.765 545 -0.22(-2.18%)
Oct 24, 2023 10.05 10.05 9.979 9.983 2,660 +0.14(+1.44%)
Oct 23, 2023 9.930 9.930 9.840 9.841 48,061 -0.15(-1.54%)
Oct 20, 2023 9.960 10.03 9.960 9.995 1,803 -0.05(-0.54%)
Oct 19, 2023 10.15 10.18 10.05 10.05 5,462 -0.07(-0.70%)
Oct 18, 2023 10.21 10.21 10.09 10.12 4,531 -0.20(-1.92%)
Oct 17, 2023 10.32 10.35 10.32 10.32 819 -0.01(-0.10%)
Oct 16, 2023 10.33 10.33 10.33 10.33 190 +0.10(+0.95%)
Oct 13, 2023 10.29 10.29 10.21 10.23 2,548 -0.05(-0.53%)
Oct 12, 2023 10.31 10.34 10.25 10.29 11,158 -0.14(-1.34%)
Oct 11, 2023 10.47 10.47 10.37 10.43 5,037 +0.03(+0.24%)
Oct 10, 2023 10.37 10.42 10.37 10.40 202 +0.16(+1.61%)
Oct 09, 2023 10.20 10.24 10.20 10.24 213 -0.07(-0.68%)
Oct 06, 2023 10.08 10.37 10.08 10.30 3,582 +0.13(+1.31%)
Oct 05, 2023 10.13 10.19 10.13 10.17 6,398 +0.04(+0.36%)
Oct 04, 2023 10.12 10.14 10.09 10.13 4,935 -0.03(-0.27%)
Oct 03, 2023 10.18 10.21 10.14 10.16 13,775 -0.17(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.