Skip to main content

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

11.91 -0.19 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 12.12 12.12 12.06 12.06 1,699 -0.01(-0.07%)
Mar 28, 2024 12.08 12.10 12.06 12.07 13,365 +0.05(+0.38%)
Mar 27, 2024 12.05 12.05 11.97 12.02 4,595 -0.03(-0.23%)
Mar 26, 2024 12.08 12.11 12.05 12.05 9,048 +0.08(+0.65%)
Mar 25, 2024 11.98 11.99 11.97 11.97 1,257 -0.01(-0.08%)
Mar 22, 2024 11.96 12.01 11.96 11.98 12,568 -0.06(-0.51%)
Mar 21, 2024 12.10 12.10 12.02 12.04 35,180 +0.02(+0.17%)
Mar 20, 2024 11.86 12.05 11.86 12.02 11,665 +0.17(+1.46%)
Mar 19, 2024 11.64 11.85 11.64 11.85 13,700 -0.06(-0.49%)
Mar 18, 2024 11.96 11.96 11.87 11.91 7,763 +0.01(+0.05%)
Mar 15, 2024 11.90 11.90 11.89 11.90 747 -0.06(-0.46%)
Mar 14, 2024 12.10 12.13 11.95 11.96 14,843 -0.05(-0.40%)
Mar 13, 2024 12.00 12.05 11.98 12.00 7,549 -0.10(-0.85%)
Mar 12, 2024 12.05 12.15 12.05 12.11 10,169 +0.08(+0.68%)
Mar 11, 2024 11.94 12.12 11.94 12.02 18,988 +0.15(+1.26%)
Mar 08, 2024 11.98 11.99 11.88 11.88 1,756 -0.06(-0.54%)
Mar 07, 2024 11.94 12.00 11.94 11.94 1,952 +0.04(+0.34%)
Mar 06, 2024 11.79 11.91 11.79 11.90 1,104 +0.26(+2.22%)
Mar 05, 2024 11.68 11.69 11.63 11.64 10,057 -0.17(-1.46%)
Mar 04, 2024 11.89 11.90 11.80 11.81 38,904 -0.06(-0.53%)
Mar 01, 2024 11.79 11.93 11.79 11.88 9,900 +0.18(+1.55%)
Feb 29, 2024 11.76 11.79 11.67 11.69 19,215 +0.04(+0.38%)
Feb 28, 2024 11.13 11.76 11.13 11.65 16,985 -0.12(-1.05%)
Feb 27, 2024 11.72 11.82 11.72 11.77 7,560 +0.12(+1.02%)
Feb 26, 2024 11.64 11.70 11.64 11.65 11,499 -0.06(-0.53%)
Feb 23, 2024 11.69 11.72 11.64 11.72 6,391 -0.03(-0.28%)
Feb 22, 2024 11.71 11.75 11.71 11.75 934 +0.15(+1.33%)
Feb 21, 2024 11.61 11.62 11.57 11.59 11,061 -0.09(-0.79%)
Feb 20, 2024 11.67 11.69 11.62 11.69 5,763 +0.02(+0.18%)
Feb 16, 2024 11.66 11.71 11.48 11.67 23,130 -0.03(-0.22%)
Feb 15, 2024 11.62 11.69 11.62 11.69 3,999 +0.15(+1.27%)
Feb 14, 2024 11.46 11.55 11.46 11.54 14,876 +0.29(+2.60%)
Feb 13, 2024 11.26 11.33 11.21 11.25 4,751 -0.24(-2.11%)
Feb 12, 2024 11.58 11.58 11.50 11.50 5,510 -0.03(-0.23%)
Feb 09, 2024 11.41 11.52 11.41 11.52 2,311 +0.19(+1.69%)
Feb 08, 2024 11.26 11.39 11.26 11.33 15,718 -0.05(-0.44%)
Feb 07, 2024 11.32 11.39 11.30 11.38 17,827 +0.06(+0.53%)
Feb 06, 2024 11.33 11.33 11.25 11.32 9,558 -0.03(-0.25%)
Feb 05, 2024 11.31 11.37 11.28 11.35 23,801 -0.13(-1.14%)
Feb 02, 2024 11.36 11.50 11.36 11.48 28,254 +0.23(+2.07%)
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.