Skip to main content

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

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.14 12.21 12.14 12.20 4,899 -0.01(-0.08%)
Jun 13, 2024 12.25 12.27 12.15 12.21 6,977 -0.10(-0.79%)
Jun 12, 2024 12.34 12.35 12.31 12.31 1,235 +0.09(+0.76%)
Jun 11, 2024 12.16 12.22 12.16 12.21 2,747 -0.04(-0.33%)
Jun 10, 2024 12.24 12.26 12.24 12.26 1,270 -0.02(-0.17%)
Jun 07, 2024 12.31 12.32 12.28 12.28 2,807 -0.05(-0.44%)
Jun 06, 2024 12.26 12.33 12.26 12.33 4,377 +0.10(+0.84%)
Jun 05, 2024 12.09 12.23 12.09 12.23 605 +0.25(+2.06%)
Jun 04, 2024 11.98 12.05 11.96 11.98 6,887 -0.33(-2.69%)
Jun 03, 2024 12.34 12.34 12.23 12.31 6,012 +0.14(+1.14%)
May 31, 2024 12.19 12.19 12.06 12.17 4,157 -0.04(-0.35%)
May 30, 2024 12.23 12.23 12.21 12.21 5,766 +0.00(+0.03%)
May 29, 2024 12.19 12.21 12.17 12.21 977 -0.18(-1.49%)
May 28, 2024 12.41 12.41 12.35 12.40 8,479 -0.07(-0.53%)
May 24, 2024 12.42 12.53 12.38 12.46 15,982 +0.07(+0.57%)
May 23, 2024 12.49 12.49 12.33 12.39 30,866 -0.07(-0.56%)
May 22, 2024 12.54 12.56 12.46 12.46 2,078 -0.15(-1.16%)
May 21, 2024 12.61 12.65 12.58 12.61 8,913 -0.08(-0.62%)
May 20, 2024 12.62 12.68 12.62 12.68 3,009 -0.00(-0.04%)
May 17, 2024 12.70 12.70 12.69 12.69 657 +0.09(+0.73%)
May 16, 2024 12.55 12.62 12.55 12.60 2,428 +0.05(+0.40%)
May 15, 2024 12.48 12.58 12.46 12.55 3,986 +0.18(+1.43%)
May 14, 2024 12.28 12.41 12.28 12.37 8,103 +0.15(+1.25%)
May 13, 2024 12.25 12.26 12.20 12.22 1,777 -0.05(-0.43%)
May 10, 2024 12.30 12.30 12.27 12.27 656 +0.07(+0.54%)
May 09, 2024 12.22 12.28 12.19 12.20 16,434 -0.15(-1.22%)
May 08, 2024 12.29 12.36 12.28 12.36 2,664 -0.03(-0.24%)
May 07, 2024 12.39 12.45 12.36 12.38 3,608 -0.11(-0.91%)
May 06, 2024 12.48 12.52 12.48 12.50 856 +0.03(+0.27%)
May 03, 2024 12.35 12.47 12.35 12.46 1,344 +0.26(+2.17%)
May 02, 2024 12.09 12.20 12.05 12.20 2,070 +0.19(+1.61%)
May 01, 2024 11.95 12.10 11.94 12.01 3,089 -0.01(-0.09%)
Apr 30, 2024 12.07 12.09 12.02 12.02 2,550 -0.15(-1.23%)
Apr 29, 2024 12.13 12.17 12.11 12.17 4,225 +0.13(+1.10%)
Apr 26, 2024 11.97 12.05 11.97 12.04 3,421 -0.02(-0.13%)
Apr 25, 2024 11.98 12.05 11.95 12.05 5,863 +0.03(+0.27%)
Apr 24, 2024 12.03 12.03 11.96 12.02 6,532 +0.01(+0.06%)
Apr 23, 2024 12.01 12.02 11.99 12.01 7,296 +0.08(+0.65%)
Apr 22, 2024 11.79 11.94 11.79 11.93 2,637 +0.26(+2.20%)
Apr 19, 2024 11.69 11.73 11.67 11.68 9,889 -0.05(-0.46%)
Apr 18, 2024 11.75 11.82 11.72 11.73 8,201 +0.04(+0.37%)
Apr 17, 2024 11.75 11.75 11.67 11.69 12,463 -0.00(-0.02%)
Apr 16, 2024 11.58 11.78 11.58 11.69 7,543 -0.04(-0.38%)
Apr 15, 2024 11.92 11.92 11.72 11.73 4,279 -0.18(-1.51%)
Apr 12, 2024 11.97 12.03 11.91 11.91 8,899 -0.19(-1.61%)
Apr 11, 2024 12.09 12.11 12.05 12.11 6,780 -0.00(-0.00%)
Apr 10, 2024 12.08 12.13 12.08 12.11 14,455 -0.15(-1.19%)
Apr 09, 2024 12.26 12.26 12.21 12.26 2,415 +0.06(+0.45%)
Apr 08, 2024 12.17 12.27 12.17 12.20 6,984 +0.00(+0.02%)
Apr 05, 2024 12.11 12.20 12.11 12.20 5,333 +0.20(+1.64%)
Apr 04, 2024 12.15 12.20 12.00 12.00 5,279 -0.02(-0.20%)
Apr 03, 2024 11.96 12.09 11.96 12.03 28,029 -0.00(-0.04%)
Apr 02, 2024 11.97 12.03 11.95 12.03 7,932 -0.03(-0.23%)
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.