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%)
Jul 01, 2022	17.92	18.23	17.92	18.23	201	-0.06(-0.31%)
Jun 30, 2022	18.28	18.28	18.28	18.28	5	-0.07(-0.37%)
Jun 29, 2022	18.35	18.35	18.35	18.35	125	-0.01(-0.06%)
Jun 28, 2022	18.36	18.36	18.36	18.36	13	-0.07(-0.38%)
Jun 27, 2022	18.43	18.43	18.43	18.43	102	-0.04(-0.20%)
Jun 24, 2022	18.37	18.47	18.37	18.47	1,384	+0.11(+0.58%)
Jun 23, 2022	18.29	18.36	18.29	18.36	2,735	-0.02(-0.11%)
Jun 22, 2022	18.35	18.38	18.35	18.38	391	+0.00(+0.00%)
Jun 21, 2022	18.38	18.38	18.38	18.38	44	-0.02(-0.11%)
Jun 17, 2022	18.39	18.40	18.39	18.40	597	+0.03(+0.18%)
Jun 16, 2022	18.37	18.37	18.37	18.37	3	-0.06(-0.35%)
Jun 15, 2022	18.43	18.43	18.43	18.43	80	+0.00(+0.00%)
Jun 14, 2022	18.46	18.46	18.43	18.43	1,061	-0.02(-0.10%)
Jun 13, 2022	18.46	18.46	18.45	18.45	222	-0.16(-0.87%)
Jun 10, 2022	18.64	18.64	18.58	18.61	891	-0.13(-0.69%)
Jun 09, 2022	18.74	18.74	18.74	18.74	264	-0.39(-2.04%)
Jun 08, 2022	19.13	19.13	19.13	19.13	265	-0.18(-0.95%)
Jun 07, 2022	19.23	19.32	19.23	19.32	100	+0.08(+0.42%)
Jun 06, 2022	19.27	19.27	19.22	19.23	696	-0.05(-0.24%)
Jun 03, 2022	19.23	19.28	19.23	19.28	145	-0.07(-0.37%)
Jun 02, 2022	19.34	19.35	19.34	19.35	207	+0.09(+0.47%)
Jun 01, 2022	19.21	19.26	19.16	19.26	227	-0.00(-0.02%)
May 31, 2022	19.30	19.30	19.26	19.26	101	-0.19(-0.95%)
May 27, 2022	19.45	19.45	19.45	19.45	577	+0.16(+0.84%)
May 26, 2022	19.28	19.29	19.28	19.29	3,965	+0.07(+0.39%)
May 25, 2022	19.21	19.21	19.21	19.21	7	+0.05(+0.29%)
May 24, 2022	19.12	19.16	19.12	19.16	896	-0.02(-0.12%)
May 23, 2022	19.19	19.19	19.18	19.18	265	+0.04(+0.21%)
May 20, 2022	19.17	19.17	19.13	19.14	254	-0.02(-0.09%)
May 19, 2022	19.16	19.16	19.16	19.16	12	-0.01(-0.07%)
May 18, 2022	19.17	19.17	19.17	19.17	10	-0.19(-0.97%)
May 17, 2022	19.34	19.36	19.34	19.36	170	+0.07(+0.37%)
May 16, 2022	19.29	19.29	19.29	19.29	146	-0.04(-0.18%)
May 13, 2022	19.31	19.33	19.31	19.33	130	+0.12(+0.63%)
May 12, 2022	19.11	19.20	19.11	19.20	896	-0.05(-0.24%)
May 11, 2022	19.35	19.35	19.25	19.25	201	-0.07(-0.34%)
May 10, 2022	19.31	19.32	19.31	19.32	409	-0.05(-0.26%)
May 09, 2022	19.37	19.37	19.37	19.37	130	-0.24(-1.24%)
May 06, 2022	19.58	19.62	19.58	19.61	716	-0.00(-0.01%)
May 05, 2022	19.61	19.61	19.61	19.61	177	-0.19(-0.97%)
May 04, 2022	19.55	19.80	19.55	19.80	1,905	+0.18(+0.92%)
May 03, 2022	19.62	19.62	19.62	19.62	123	+0.06(+0.29%)

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.

Fomo ETF (NY: FOMO )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Fomo ETF (NY: FOMO )

Historical Prices

Sections

Services

The Ridgway Record