Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fomo ETF (NY: FOMO )

16.82 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 13, 2023 16.82 0 +0.01(+0.06%)
Jan 12, 2023 16.81 16.82 16.81 16.82 602 +0.00(+0.00%)
Jan 11, 2023 16.83 16.83 16.82 16.82 101 +0.03(+0.20%)
Jan 10, 2023 16.76 16.78 16.76 16.78 621 +0.12(+0.74%)
Jan 09, 2023 16.66 16.66 16.66 16.66 10 -0.03(-0.18%)
Jan 06, 2023 16.69 16.69 16.69 16.69 100 +0.10(+0.63%)
Jan 05, 2023 16.59 16.59 16.59 16.59 4 -0.02(-0.12%)
Jan 04, 2023 16.60 16.60 16.60 16.60 2 +0.09(+0.57%)
Jan 03, 2023 16.49 16.51 16.43 16.51 94,426 +0.04(+0.23%)
Dec 30, 2022 16.47 16.47 16.47 16.47 100 -0.03(-0.20%)
Dec 29, 2022 16.41 16.50 16.41 16.50 1,463 +0.09(+0.55%)
Dec 28, 2022 16.41 16.41 16.41 16.41 2 -0.08(-0.46%)
Dec 27, 2022 16.49 16.49 16.49 16.49 144 +0.01(+0.09%)
Dec 23, 2022 16.48 16.48 16.48 16.48 100 +0.03(+0.18%)
Dec 22, 2022 16.44 16.44 16.44 16.44 68 -0.06(-0.35%)
Dec 21, 2022 16.50 16.50 16.50 16.50 29 +0.08(+0.48%)
Dec 20, 2022 16.42 16.42 16.42 16.42 2 +0.02(+0.14%)
Dec 19, 2022 16.40 16.40 16.40 16.40 18 -0.16(-0.95%)
Dec 16, 2022 16.56 16.56 16.56 16.56 100 -0.14(-0.82%)
Dec 15, 2022 16.70 16.70 16.70 16.70 143 -0.23(-1.34%)
Dec 14, 2022 16.88 16.92 16.88 16.92 270 -0.11(-0.66%)
Dec 13, 2022 17.02 17.03 17.02 17.03 739 -0.08(-0.47%)
Dec 12, 2022 17.11 17.11 17.11 17.11 13 -0.04(-0.25%)
Dec 09, 2022 17.16 17.16 17.16 17.16 100 -0.08(-0.47%)
Dec 08, 2022 17.24 17.24 17.24 17.24 19 +0.07(+0.39%)
Dec 07, 2022 17.17 17.17 17.17 17.17 9 -0.13(-0.74%)
Dec 06, 2022 17.30 17.30 17.30 17.30 50 -0.14(-0.82%)
Dec 05, 2022 17.44 17.44 17.44 17.44 13 -0.43(-2.38%)
Dec 02, 2022 17.87 17.87 17.87 17.87 100 -0.02(-0.13%)
Dec 01, 2022 17.89 17.89 17.89 17.89 32 +0.02(+0.11%)
Nov 30, 2022 17.87 17.87 17.87 17.87 0 -0.17(-0.97%)
Nov 29, 2022 18.05 18.05 18.05 18.05 0 +0.05(+0.30%)
Nov 28, 2022 17.99 17.99 17.99 17.99 3 +0.02(+0.13%)
Nov 25, 2022 17.97 17.97 17.97 17.97 100 +0.04(+0.20%)
Nov 23, 2022 17.93 17.93 17.93 17.93 100 -0.08(-0.46%)
Nov 22, 2022 18.00 18.02 18.00 18.02 1,000 -0.06(-0.32%)
Nov 21, 2022 18.09 18.09 18.08 18.08 300 +0.08(+0.42%)
Nov 18, 2022 17.96 18.00 17.96 18.00 447 +0.03(+0.19%)
Nov 17, 2022 17.96 17.96 17.96 17.96 33 +0.03(+0.17%)
Nov 16, 2022 17.93 17.93 17.93 17.93 4 -0.08(-0.44%)
Nov 15, 2022 18.02 18.02 18.02 18.02 2 +0.09(+0.50%)
Nov 14, 2022 17.92 17.92 17.92 17.92 78 -0.02(-0.11%)
Nov 11, 2022 17.91 17.95 17.91 17.95 244 +0.13(+0.72%)
Nov 10, 2022 17.76 17.82 17.72 17.82 7,436 +0.11(+0.63%)
Nov 09, 2022 17.69 17.71 17.68 17.71 81,711 -0.09(-0.48%)
Nov 08, 2022 17.79 17.79 17.79 17.79 54 +0.01(+0.05%)
Nov 07, 2022 17.78 17.78 17.78 17.78 16 +0.03(+0.18%)
Nov 04, 2022 17.75 17.75 17.75 17.75 100 +0.03(+0.17%)
Nov 03, 2022 17.72 17.72 17.72 17.72 29 -0.02(-0.11%)
Nov 02, 2022 17.74 17.74 17.74 17.74 4 -0.12(-0.67%)
Nov 01, 2022 17.86 17.86 17.86 17.86 9 +0.05(+0.28%)
Oct 31, 2022 17.81 17.81 17.81 17.81 5 -0.02(-0.12%)
Oct 28, 2022 17.83 17.83 17.83 17.83 100 -0.01(-0.05%)
Oct 27, 2022 17.80 17.84 17.80 17.84 238 -0.09(-0.50%)
Oct 26, 2022 17.75 17.93 17.75 17.93 275 -0.04(-0.24%)
Oct 25, 2022 17.92 17.97 17.92 17.97 129 +0.27(+1.54%)
Oct 24, 2022 17.70 25 -0.04(-0.20%)
Oct 21, 2022 17.74 17.74 17.74 17.74 100 +0.02(+0.11%)
Oct 20, 2022 17.72 17.72 17.72 17.72 10 -0.01(-0.08%)
Oct 19, 2022 17.73 17.73 17.73 17.73 104 -0.09(-0.51%)
Oct 18, 2022 17.82 17.85 17.73 17.82 10,719 +0.02(+0.12%)
Oct 17, 2022 17.62 17.80 17.62 17.80 601 -0.00(-0.00%)
Oct 14, 2022 17.75 17.80 17.75 17.80 386 +0.00(+0.00%)
Oct 13, 2022 17.80 17.80 17.80 17.80 303 +0.00(+0.00%)
Oct 12, 2022 17.98 17.98 17.80 17.80 208 +0.00(+0.00%)
Oct 11, 2022 17.80 17.80 17.80 17.80 154 -0.04(-0.22%)
Oct 10, 2022 17.84 17.84 17.84 17.84 47 -0.06(-0.32%)
Oct 07, 2022 17.72 17.90 17.72 17.90 1,680 -0.02(-0.12%)
Oct 06, 2022 17.92 17.92 17.92 17.92 0 -0.04(-0.20%)
Oct 05, 2022 17.95 17.95 17.95 17.95 24 +0.01(+0.08%)
Oct 04, 2022 17.91 17.94 17.91 17.94 262 +0.02(+0.11%)
Oct 03, 2022 17.89 17.92 17.89 17.92 220 +0.01(+0.08%)
Sep 30, 2022 17.86 17.91 17.86 17.91 404 -0.01(-0.05%)
Sep 29, 2022 17.91 17.92 17.91 17.92 228 -0.05(-0.30%)
Sep 28, 2022 17.97 17.97 17.97 17.97 111 -0.04(-0.22%)
Sep 27, 2022 18.01 18.01 18.01 18.01 18 -0.00(-0.00%)
Sep 26, 2022 18.01 18.01 18.01 18.01 4 +0.02(+0.13%)
Sep 23, 2022 17.99 17.99 17.99 17.99 100 -0.03(-0.17%)
Sep 22, 2022 18.02 18.02 18.02 18.02 443 -0.05(-0.30%)
Sep 21, 2022 18.13 18.13 18.04 18.07 2,730 -0.02(-0.11%)
Sep 20, 2022 18.01 18.09 18.01 18.09 180 -0.20(-1.07%)
Sep 19, 2022 18.29 18.29 18.29 18.29 408 +0.03(+0.17%)
Sep 16, 2022 18.25 18.25 18.25 18.25 100 -0.12(-0.65%)
Sep 15, 2022 18.37 18.37 18.37 18.37 0 -0.09(-0.50%)
Sep 14, 2022 18.47 18.47 18.47 18.47 159 +0.04(+0.20%)
Sep 13, 2022 18.45 18.45 18.43 18.43 595 -0.21(-1.12%)
Sep 12, 2022 18.60 18.64 18.60 18.64 726 +0.05(+0.26%)
Sep 09, 2022 18.50 18.59 18.50 18.59 1,484 +0.14(+0.76%)
Sep 08, 2022 18.45 18.45 18.45 18.45 21 +0.07(+0.38%)
Sep 07, 2022 18.32 18.38 18.32 18.38 438 +0.07(+0.40%)
Sep 06, 2022 18.28 18.32 18.27 18.31 1,095 +0.02(+0.11%)
Sep 02, 2022 18.29 18.29 18.29 18.29 100 +0.07(+0.39%)
Sep 01, 2022 18.22 18.22 18.22 18.22 0 -0.09(-0.52%)
Aug 31, 2022 18.31 18.31 18.31 18.31 385 +0.01(+0.08%)
Aug 30, 2022 18.30 18.30 18.30 18.30 2 -0.08(-0.46%)
Aug 29, 2022 18.38 18.38 18.38 18.38 102 -0.00(-0.02%)
Aug 26, 2022 18.35 18.38 18.35 18.38 121 -0.14(-0.74%)
Aug 25, 2022 18.52 18.52 18.52 18.52 73 +0.06(+0.32%)
Aug 24, 2022 18.46 18.46 18.46 18.46 4 +0.09(+0.49%)
Aug 23, 2022 18.38 18.38 18.37 18.37 103 +0.10(+0.52%)
Aug 22, 2022 18.27 18.27 18.27 18.27 75 -0.08(-0.41%)
Aug 19, 2022 18.35 18.35 18.35 18.35 205 -0.24(-1.29%)
Aug 18, 2022 18.59 18.59 18.59 18.59 205 +0.05(+0.29%)
Aug 17, 2022 18.54 18.54 18.54 18.54 45 -0.19(-1.03%)
Aug 16, 2022 18.57 18.74 18.57 18.73 942 +0.09(+0.50%)
Aug 15, 2022 18.62 18.64 18.59 18.64 1,416 -0.07(-0.40%)
Aug 12, 2022 18.66 18.71 18.66 18.71 453 +0.04(+0.20%)
Aug 11, 2022 18.67 18.67 18.67 18.67 5 +0.03(+0.18%)
Aug 10, 2022 18.61 18.64 18.61 18.64 235 +0.21(+1.13%)
Aug 09, 2022 18.43 18.43 18.43 18.43 18 -0.02(-0.08%)
Aug 08, 2022 18.45 18.45 18.45 18.45 110 -0.02(-0.13%)
Aug 05, 2022 18.42 18.47 18.42 18.47 1,570 -0.09(-0.48%)
Aug 04, 2022 18.56 18.56 18.56 18.56 1,029 -0.01(-0.03%)
Aug 03, 2022 18.57 18.57 18.57 18.57 15 +0.11(+0.61%)
Aug 02, 2022 18.47 18.47 18.45 18.45 1,058 -0.02(-0.08%)
Aug 01, 2022 18.47 18.47 18.47 18.47 112 -0.03(-0.17%)
Jul 29, 2022 18.43 18.50 18.43 18.50 623 +0.16(+0.87%)
Jul 28, 2022 18.31 18.34 18.30 18.34 5,124 -0.00(-0.02%)
Jul 27, 2022 18.21 18.34 18.21 18.34 295 +0.16(+0.89%)
Jul 26, 2022 18.16 18.18 18.16 18.18 686 -0.08(-0.45%)
Jul 25, 2022 18.22 18.27 18.22 18.27 288 -0.03(-0.14%)
Jul 22, 2022 18.29 18.29 18.29 18.29 100 -0.19(-1.03%)
Jul 21, 2022 18.43 18.48 18.41 18.48 1,644 +0.03(+0.16%)
Jul 20, 2022 18.45 18.45 18.45 18.45 52 +0.10(+0.53%)
Jul 19, 2022 18.35 18.35 18.35 18.35 75 +0.25(+1.39%)
Jul 18, 2022 18.10 18.10 18.10 18.10 92 +0.02(+0.12%)
Jul 15, 2022 18.04 18.08 18.04 18.08 2,404 +0.03(+0.16%)
Jul 14, 2022 18.01 18.05 18.01 18.05 686 +0.03(+0.18%)
Jul 13, 2022 18.02 18.02 18.02 18.02 264 -0.03(-0.18%)
Jul 12, 2022 18.00 18.05 18.00 18.05 276 -0.03(-0.17%)
Jul 11, 2022 18.05 18.09 18.05 18.08 795 -0.22(-1.20%)
Jul 08, 2022 18.26 18.30 18.26 18.30 214 -0.05(-0.28%)
Jul 07, 2022 18.29 18.35 18.29 18.35 2,654 +0.08(+0.43%)
Jul 06, 2022 18.25 18.27 18.25 18.27 2,564 -0.04(-0.21%)
Jul 05, 2022 18.10 18.31 18.10 18.31 437 +0.08(+0.47%)
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.