Skip to main content
logo
FMQQ The Next Frontier Internet ETF (FMQQ)
NYSEARCA: FMQQ · Real-Time Price · USD
15.42
+0.06 (0.39%)
At close: Sep 12, 2025, 4:00 PM EDT
15.42
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

FMQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202515.4415.4415.3615.4215.420.39%7,865
Sep 11, 202515.3915.3915.3615.3615.360.89%391
Sep 10, 202515.2315.2915.1715.2315.230.16%6,097
Sep 9, 202515.1515.2315.1515.2015.20-0.38%8,391
Sep 8, 202515.1515.2615.1515.2615.261.01%5,001
Sep 5, 202515.0215.1114.9615.1115.110.63%4,682
Sep 4, 202514.8815.0114.8815.0115.010.70%972
Sep 3, 202514.8114.9114.8114.9114.910.67%7,489
Sep 2, 202514.8214.8414.7114.8114.81-0.52%11,416
Aug 29, 202514.9314.9914.8114.8914.89-1.31%19,949
Aug 28, 202514.9515.1714.9515.0915.090.86%7,616
Aug 27, 202514.9214.9614.8714.9614.96-0.05%1,402
Aug 26, 202514.9514.9614.9514.9614.96-0.64%495
Aug 25, 202515.1015.1015.0615.0615.06-0.36%1,700
Aug 22, 202514.9115.1214.8715.1115.111.57%3,909
Aug 21, 202514.9015.1714.8514.8814.88-0.29%12,538
Aug 20, 202514.9314.9514.9214.9214.920.19%1,630
Aug 19, 202514.9915.0014.9014.9014.90-0.22%2,523
Aug 18, 202514.8714.9314.8714.9314.930.48%4,069
Aug 15, 202514.8914.8914.8214.8614.861.46%11,118
Aug 14, 202514.6414.7114.6114.6414.64-0.89%4,022
Aug 13, 202514.7814.7814.7214.7814.780.72%2,031
Aug 12, 202514.4014.6814.4014.6714.672.52%2,624
Aug 11, 202514.4214.4214.3114.3114.31-0.29%1,408
Aug 8, 202514.3514.3514.3514.3514.35-0.17%256
Aug 7, 202514.3714.3914.3714.3814.381.76%1,096
Aug 6, 202514.2614.2614.0714.1314.13-0.63%3,315
Aug 5, 202514.1814.2514.1414.2214.22-0.29%9,259
Aug 4, 202514.2414.2714.2314.2614.260.86%4,296
Aug 1, 202514.1114.2314.1114.1414.14-0.65%2,324
Jul 31, 202514.3414.3414.2314.2314.23-0.72%700
Jul 30, 202514.4414.4714.3314.3314.33-1.15%11,391
Jul 29, 202514.5014.5014.5014.5014.500.26%218
Jul 28, 202514.5214.5214.4514.4614.46-0.73%2,184
Jul 25, 202514.5614.5914.3114.5714.57-0.89%5,907
Jul 24, 202514.7114.7114.6614.7014.70-1.08%2,508
Jul 23, 202514.8614.8614.8614.8614.860.64%44
Jul 22, 202514.7714.7714.7714.7714.770.59%21
Jul 21, 202514.6814.6814.6814.6814.68-0.10%550
Jul 18, 202514.8714.8714.6814.7014.70-1.24%2,301
Jul 17, 202514.8614.8814.8614.8814.880.23%919
Jul 16, 202514.7414.8514.7014.8514.850.56%4,076
Jul 15, 202514.7714.7714.7614.7614.760.54%682
Jul 14, 202514.7014.7014.6814.6814.680.19%409
Jul 11, 202514.7414.7414.6614.6614.66-1.23%967
Jul 10, 202514.9014.9014.7614.8414.84-0.88%8,128
Jul 9, 202514.9515.0014.9214.9714.970.34%2,606
Jul 8, 202514.9014.9214.8714.9214.920.19%9,789
Jul 7, 202514.8914.8914.8914.8914.89-0.22%7,178
Jul 3, 202514.8814.9714.8814.9214.920.38%1,804