FMQQ The Next Frontier Internet ETF (FMQQ)
NYSEARCA: FMQQ · Real-Time Price · USD
13.89
+0.24 (1.74%)
Dec 19, 2025, 11:01 AM EST - Market open
FMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 13.71 | 13.76 | 13.65 | 13.65 | 13.65 | 0.99% | 7,202 |
| Dec 17, 2025 | 13.53 | 13.61 | 13.52 | 13.52 | 13.52 | -1.28% | 7,672 |
| Dec 16, 2025 | 13.74 | 13.74 | 13.66 | 13.69 | 13.69 | -1.67% | 1,332 |
| Dec 15, 2025 | 13.97 | 14.01 | 13.92 | 13.93 | 13.93 | -0.73% | 35,606 |
| Dec 12, 2025 | 14.06 | 14.06 | 13.99 | 14.03 | 14.03 | -0.50% | 2,771 |
| Dec 11, 2025 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 0.69% | 1,453 |
| Dec 10, 2025 | 13.97 | 14.00 | 13.89 | 14.00 | 14.00 | -0.36% | 6,386 |
| Dec 9, 2025 | 14.06 | 14.06 | 14.01 | 14.05 | 14.05 | 0.62% | 8,729 |
| Dec 8, 2025 | 14.11 | 14.11 | 13.95 | 13.96 | 13.96 | -1.20% | 28,292 |
| Dec 5, 2025 | 14.42 | 14.42 | 14.13 | 14.13 | 14.13 | -1.41% | 141 |
| Dec 4, 2025 | 14.30 | 14.39 | 14.29 | 14.34 | 14.33 | 0.41% | 26,986 |
| Dec 3, 2025 | 14.39 | 14.39 | 14.28 | 14.28 | 14.28 | -1.12% | 594 |
| Dec 2, 2025 | 14.41 | 14.47 | 14.41 | 14.44 | 14.44 | 0.25% | 4,168 |
| Dec 1, 2025 | 14.40 | 14.47 | 14.40 | 14.40 | 14.40 | -0.50% | 2,667 |
| Nov 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.01% | 99 |
| Nov 26, 2025 | 14.25 | 14.34 | 14.25 | 14.33 | 14.33 | 1.34% | 9,698 |
| Nov 25, 2025 | 14.02 | 14.14 | 14.02 | 14.14 | 14.14 | 0.78% | 4,857 |
| Nov 24, 2025 | 14.01 | 14.03 | 13.98 | 14.03 | 14.03 | 1.05% | 5,696 |
| Nov 21, 2025 | 13.81 | 13.88 | 13.76 | 13.88 | 13.88 | 0.38% | 2,325 |
| Nov 20, 2025 | 14.31 | 14.31 | 13.83 | 13.83 | 13.83 | -2.45% | 1,115 |
| Nov 19, 2025 | 14.16 | 14.18 | 14.12 | 14.18 | 14.18 | -0.08% | 8,100 |
| Nov 18, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.48% | 22 |
| Nov 17, 2025 | 14.34 | 14.34 | 14.26 | 14.26 | 14.26 | -0.61% | 4,634 |
| Nov 14, 2025 | 14.26 | 14.43 | 14.26 | 14.35 | 14.35 | 0.46% | 8,222 |
| Nov 13, 2025 | 14.46 | 14.49 | 14.25 | 14.28 | 14.28 | -2.31% | 4,147 |
| Nov 12, 2025 | 14.72 | 14.72 | 14.60 | 14.62 | 14.62 | -0.87% | 5,845 |
| Nov 11, 2025 | 14.69 | 14.76 | 14.69 | 14.75 | 14.75 | 0.68% | 11,937 |
| Nov 10, 2025 | 14.61 | 14.65 | 14.61 | 14.65 | 14.65 | 1.48% | 246 |
| Nov 7, 2025 | 14.41 | 14.43 | 14.32 | 14.43 | 14.43 | -0.67% | 15,130 |
| Nov 6, 2025 | 14.76 | 14.76 | 14.53 | 14.53 | 14.53 | -2.45% | 792 |
| Nov 5, 2025 | 14.77 | 14.95 | 14.76 | 14.90 | 14.89 | 1.02% | 5,899 |
| Nov 4, 2025 | 14.82 | 14.82 | 14.72 | 14.74 | 14.74 | -1.29% | 816 |
| Nov 3, 2025 | 14.99 | 14.99 | 14.92 | 14.94 | 14.94 | -0.03% | 4,423 |
| Oct 31, 2025 | 14.91 | 14.94 | 14.91 | 14.94 | 14.94 | -0.21% | 2,379 |
| Oct 30, 2025 | 14.94 | 15.05 | 14.94 | 14.97 | 14.97 | -0.53% | 1,658 |
| Oct 29, 2025 | 15.11 | 15.15 | 15.03 | 15.05 | 15.05 | 0.21% | 2,466 |
| Oct 28, 2025 | 15.05 | 15.06 | 15.02 | 15.02 | 15.02 | -0.38% | 2,581 |
| Oct 27, 2025 | 15.09 | 15.11 | 15.05 | 15.08 | 15.08 | 1.64% | 3,156 |
| Oct 24, 2025 | 14.83 | 14.88 | 14.83 | 14.84 | 14.84 | -0.01% | 1,023 |
| Oct 23, 2025 | 14.76 | 14.87 | 14.76 | 14.84 | 14.84 | 0.30% | 1,386 |
| Oct 22, 2025 | 14.76 | 14.79 | 14.76 | 14.79 | 14.79 | -0.32% | 575 |
| Oct 21, 2025 | 14.91 | 14.91 | 14.84 | 14.84 | 14.84 | -0.28% | 1,200 |
| Oct 20, 2025 | 14.82 | 14.88 | 14.82 | 14.88 | 14.88 | 1.54% | 689 |
| Oct 17, 2025 | 14.62 | 14.67 | 14.62 | 14.66 | 14.66 | -0.07% | 3,131 |
| Oct 16, 2025 | 14.94 | 14.94 | 14.64 | 14.67 | 14.67 | -0.63% | 6,612 |
| Oct 15, 2025 | 14.92 | 14.96 | 14.76 | 14.76 | 14.76 | 0.16% | 1,965 |
| Oct 14, 2025 | 14.76 | 14.79 | 14.72 | 14.74 | 14.74 | -0.79% | 7,281 |
| Oct 13, 2025 | 14.79 | 14.85 | 14.78 | 14.85 | 14.85 | 1.24% | 2,571 |
| Oct 10, 2025 | 15.03 | 15.03 | 14.67 | 14.67 | 14.67 | -1.94% | 3,431 |
| Oct 9, 2025 | 15.01 | 15.01 | 14.92 | 14.96 | 14.96 | -0.22% | 2,637 |