FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:47PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.03 | 12.03 | 11.96 | 12.02 | 12.02 | 6,500 |
| 23 Apr 2024 | 12.01 | 12.02 | 11.99 | 12.01 | 12.01 | 7,300 |
| 22 Apr 2024 | 11.79 | 11.94 | 11.79 | 11.93 | 11.93 | 2,600 |
| 19 Apr 2024 | 11.69 | 11.73 | 11.67 | 11.68 | 11.68 | 9,900 |
| 18 Apr 2024 | 11.75 | 11.82 | 11.72 | 11.73 | 11.73 | 8,200 |
| 17 Apr 2024 | 11.75 | 11.75 | 11.67 | 11.69 | 11.69 | 12,500 |
| 16 Apr 2024 | 11.58 | 11.78 | 11.58 | 11.69 | 11.69 | 7,500 |
| 15 Apr 2024 | 11.92 | 11.92 | 11.73 | 11.73 | 11.73 | 4,300 |
| 12 Apr 2024 | 11.97 | 12.02 | 11.91 | 11.91 | 11.91 | 8,900 |
| 11 Apr 2024 | 12.09 | 12.11 | 12.05 | 12.11 | 12.11 | 6,800 |
| 10 Apr 2024 | 12.08 | 12.13 | 12.08 | 12.11 | 12.11 | 14,500 |
| 09 Apr 2024 | 12.26 | 12.26 | 12.21 | 12.26 | 12.26 | 2,400 |
| 08 Apr 2024 | 12.17 | 12.27 | 12.17 | 12.20 | 12.20 | 7,000 |
| 05 Apr 2024 | 12.11 | 12.20 | 12.11 | 12.20 | 12.20 | 5,300 |
| 04 Apr 2024 | 12.15 | 12.20 | 12.00 | 12.00 | 12.00 | 5,300 |
| 03 Apr 2024 | 11.97 | 12.09 | 11.96 | 12.02 | 12.02 | 28,000 |
| 02 Apr 2024 | 11.97 | 12.03 | 11.95 | 12.03 | 12.03 | 7,900 |
| 01 Apr 2024 | 12.12 | 12.12 | 12.06 | 12.06 | 12.06 | 1,700 |
| 28 Mar 2024 | 12.08 | 12.10 | 12.06 | 12.07 | 12.07 | 13,400 |
| 27 Mar 2024 | 12.05 | 12.05 | 11.97 | 12.02 | 12.02 | 4,600 |
| 26 Mar 2024 | 12.08 | 12.11 | 12.05 | 12.05 | 12.05 | 9,000 |
| 25 Mar 2024 | 11.98 | 11.99 | 11.97 | 11.97 | 11.97 | 1,300 |
| 22 Mar 2024 | 11.96 | 12.01 | 11.96 | 11.98 | 11.98 | 12,600 |
| 21 Mar 2024 | 12.10 | 12.10 | 12.02 | 12.04 | 12.04 | 35,200 |
| 20 Mar 2024 | 11.86 | 12.05 | 11.86 | 12.02 | 12.02 | 11,700 |
| 19 Mar 2024 | 11.64 | 11.85 | 11.64 | 11.85 | 11.85 | 13,700 |
| 18 Mar 2024 | 11.96 | 11.96 | 11.87 | 11.91 | 11.91 | 7,800 |
| 15 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 700 |
| 14 Mar 2024 | 12.10 | 12.13 | 11.95 | 11.95 | 11.95 | 14,800 |
| 13 Mar 2024 | 12.00 | 12.05 | 11.98 | 12.00 | 12.00 | 7,500 |
| 12 Mar 2024 | 12.05 | 12.15 | 12.05 | 12.11 | 12.11 | 10,200 |
| 11 Mar 2024 | 11.94 | 12.12 | 11.94 | 12.02 | 12.02 | 19,000 |
| 08 Mar 2024 | 11.98 | 11.99 | 11.88 | 11.88 | 11.88 | 1,800 |
| 07 Mar 2024 | 11.94 | 12.00 | 11.94 | 11.94 | 11.94 | 2,000 |
| 06 Mar 2024 | 11.79 | 11.91 | 11.79 | 11.90 | 11.90 | 1,100 |
| 05 Mar 2024 | 11.68 | 11.69 | 11.63 | 11.64 | 11.64 | 10,100 |
| 04 Mar 2024 | 11.89 | 11.90 | 11.80 | 11.81 | 11.81 | 38,900 |
| 01 Mar 2024 | 11.79 | 11.93 | 11.79 | 11.88 | 11.88 | 9,900 |
| 29 Feb 2024 | 11.76 | 11.79 | 11.67 | 11.69 | 11.69 | 19,200 |
| 28 Feb 2024 | 11.13 | 11.76 | 11.13 | 11.65 | 11.65 | 17,000 |
| 27 Feb 2024 | 11.72 | 11.82 | 11.72 | 11.77 | 11.77 | 7,600 |
| 26 Feb 2024 | 11.64 | 11.70 | 11.64 | 11.65 | 11.65 | 11,500 |
| 23 Feb 2024 | 11.69 | 11.72 | 11.65 | 11.72 | 11.72 | 6,400 |
| 22 Feb 2024 | 11.71 | 11.75 | 11.71 | 11.75 | 11.75 | 900 |
| 21 Feb 2024 | 11.61 | 11.62 | 11.57 | 11.60 | 11.60 | 11,100 |
| 20 Feb 2024 | 11.67 | 11.69 | 11.62 | 11.69 | 11.69 | 5,800 |
| 16 Feb 2024 | 11.66 | 11.71 | 11.48 | 11.67 | 11.67 | 23,100 |
| 15 Feb 2024 | 11.62 | 11.69 | 11.62 | 11.69 | 11.69 | 4,000 |
| 14 Feb 2024 | 11.46 | 11.55 | 11.46 | 11.55 | 11.55 | 14,900 |
| 13 Feb 2024 | 11.26 | 11.33 | 11.20 | 11.25 | 11.25 | 4,800 |
| 12 Feb 2024 | 11.58 | 11.59 | 11.49 | 11.49 | 11.49 | 5,500 |
| 09 Feb 2024 | 11.41 | 11.52 | 11.41 | 11.52 | 11.52 | 2,300 |
| 08 Feb 2024 | 11.26 | 11.39 | 11.26 | 11.33 | 11.33 | 15,700 |
| 07 Feb 2024 | 11.32 | 11.39 | 11.30 | 11.38 | 11.38 | 17,800 |
| 06 Feb 2024 | 11.33 | 11.33 | 11.25 | 11.32 | 11.32 | 9,600 |
| 05 Feb 2024 | 11.31 | 11.37 | 11.28 | 11.35 | 11.35 | 23,800 |
| 02 Feb 2024 | 11.36 | 11.50 | 11.36 | 11.48 | 11.48 | 28,300 |
| 01 Feb 2024 | 11.19 | 11.25 | 11.19 | 11.25 | 11.25 | 10,200 |
| 31 Jan 2024 | 11.15 | 11.17 | 11.07 | 11.11 | 11.11 | 3,100 |
| 30 Jan 2024 | 11.18 | 11.20 | 11.03 | 11.09 | 11.09 | 15,100 |
| 29 Jan 2024 | 11.26 | 11.39 | 11.26 | 11.34 | 11.34 | 22,800 |
| 26 Jan 2024 | 11.23 | 11.31 | 11.23 | 11.29 | 11.29 | 23,500 |
| 25 Jan 2024 | 11.22 | 11.25 | 11.21 | 11.22 | 11.22 | 7,600 |
| 24 Jan 2024 | 11.32 | 11.36 | 11.26 | 11.26 | 11.26 | 43,900 |
| 23 Jan 2024 | 11.09 | 11.17 | 11.09 | 11.17 | 11.17 | 10,100 |
| 22 Jan 2024 | 11.12 | 11.28 | 11.12 | 11.15 | 11.15 | 24,600 |
| 19 Jan 2024 | 11.14 | 11.24 | 11.11 | 11.21 | 11.21 | 19,700 |
| 18 Jan 2024 | 11.16 | 11.16 | 11.12 | 11.14 | 11.14 | 5,000 |
| 17 Jan 2024 | 11.06 | 11.10 | 11.02 | 11.05 | 11.05 | 65,200 |
| 16 Jan 2024 | 11.31 | 11.42 | 11.30 | 11.36 | 11.36 | 71,300 |
| 12 Jan 2024 | 11.60 | 11.60 | 11.48 | 11.56 | 11.56 | 12,700 |
| 11 Jan 2024 | 11.50 | 11.50 | 11.39 | 11.50 | 11.50 | 900 |
| 10 Jan 2024 | 11.37 | 11.41 | 11.32 | 11.40 | 11.40 | 6,300 |
| 09 Jan 2024 | 11.29 | 11.30 | 11.28 | 11.28 | 11.28 | 10,100 |
| 08 Jan 2024 | 11.14 | 11.31 | 11.14 | 11.27 | 11.27 | 13,300 |
| 05 Jan 2024 | 11.19 | 11.24 | 11.16 | 11.16 | 11.16 | 5,700 |
| 04 Jan 2024 | 11.01 | 11.15 | 11.01 | 11.06 | 11.06 | 4,300 |
| 03 Jan 2024 | 10.98 | 11.02 | 10.97 | 10.99 | 10.99 | 4,500 |
| 02 Jan 2024 | 11.19 | 11.19 | 11.03 | 11.05 | 11.05 | 5,100 |
| 29 Dec 2023 | 11.27 | 11.27 | 11.19 | 11.22 | 11.22 | 10,100 |
| 28 Dec 2023 | 11.32 | 11.32 | 11.26 | 11.27 | 11.27 | 10,400 |
| 27 Dec 2023 | 11.22 | 11.28 | 11.22 | 11.28 | 11.28 | 6,000 |
| 26 Dec 2023 | 11.11 | 11.12 | 11.10 | 11.11 | 11.11 | 3,800 |
| 22 Dec 2023 | 11.10 | 11.15 | 11.10 | 11.11 | 11.11 | 6,300 |
| 21 Dec 2023 | 11.10 | 11.19 | 11.10 | 11.19 | 11.19 | 6,500 |
| 20 Dec 2023 | 11.20 | 11.20 | 10.98 | 10.98 | 10.98 | 4,800 |
| 19 Dec 2023 | 11.20 | 11.35 | 11.20 | 11.32 | 11.32 | 8,700 |
| 18 Dec 2023 | 10.88 | 11.20 | 10.88 | 11.15 | 11.15 | 7,500 |
| 15 Dec 2023 | 11.24 | 11.26 | 11.13 | 11.16 | 11.16 | 5,100 |
| 14 Dec 2023 | 11.16 | 11.35 | 11.16 | 11.26 | 11.26 | 6,000 |
| 13 Dec 2023 | 10.90 | 10.98 | 10.74 | 10.98 | 10.98 | 50,600 |
| 12 Dec 2023 | 10.89 | 10.94 | 10.85 | 10.94 | 10.94 | 2,400 |
| 11 Dec 2023 | 10.80 | 10.95 | 10.80 | 10.92 | 10.92 | 10,700 |
| 08 Dec 2023 | 11.07 | 11.08 | 10.98 | 11.02 | 11.02 | 5,900 |
| 07 Dec 2023 | 10.96 | 11.03 | 10.96 | 11.01 | 11.01 | 8,400 |
| 06 Dec 2023 | 10.93 | 10.99 | 10.90 | 10.92 | 10.92 | 8,500 |
| 05 Dec 2023 | 10.92 | 10.92 | 10.91 | 10.92 | 10.92 | 700 |
| 04 Dec 2023 | 10.93 | 10.95 | 10.88 | 10.92 | 10.92 | 35,000 |
| 01 Dec 2023 | 10.93 | 11.00 | 10.79 | 10.98 | 10.98 | 30,300 |
| 30 Nov 2023 | 10.85 | 10.85 | 10.76 | 10.82 | 10.82 | 5,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.