FMQQ The Next Frontier Internet ETF (FMQQ)
NYSEARCA: FMQQ · Real-Time Price · USD
13.42
+0.01 (0.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.40 | 13.49 | 13.40 | 13.49 | 13.49 | 0.65% | 2,132 |
| Apr 25, 2025 | 13.30 | 13.41 | 13.30 | 13.41 | 13.41 | -0.20% | 1,084 |
| Apr 24, 2025 | 13.24 | 13.43 | 13.21 | 13.43 | 13.43 | 2.27% | 1,637 |
| Apr 23, 2025 | 13.26 | 13.26 | 13.13 | 13.13 | 13.13 | 0.91% | 1,197 |
| Apr 22, 2025 | 12.93 | 13.06 | 12.93 | 13.02 | 13.02 | 2.07% | 1,343 |
| Apr 21, 2025 | 12.90 | 12.90 | 12.70 | 12.75 | 12.75 | -0.50% | 2,464 |
| Apr 17, 2025 | 12.75 | 12.87 | 12.75 | 12.82 | 12.82 | 1.90% | 3,599 |
| Apr 16, 2025 | 12.63 | 12.66 | 12.53 | 12.58 | 12.58 | -0.09% | 3,691 |
| Apr 15, 2025 | 12.55 | 12.69 | 12.55 | 12.59 | 12.59 | 0.38% | 2,174 |
| Apr 14, 2025 | 12.61 | 12.62 | 12.48 | 12.54 | 12.54 | 1.33% | 4,525 |
| Apr 11, 2025 | 12.18 | 12.42 | 12.18 | 12.38 | 12.38 | 1.63% | 5,268 |
| Apr 10, 2025 | 12.20 | 12.22 | 11.96 | 12.18 | 12.18 | -2.81% | 9,021 |
| Apr 9, 2025 | 11.65 | 12.53 | 11.57 | 12.53 | 12.53 | 8.33% | 2,101 |
| Apr 8, 2025 | 11.60 | 12.10 | 11.55 | 11.57 | 11.57 | -1.24% | 40,661 |
| Apr 7, 2025 | 11.47 | 11.80 | 11.47 | 11.71 | 11.71 | -0.10% | 12,030 |
| Apr 4, 2025 | 11.99 | 11.99 | 11.66 | 11.72 | 11.72 | -6.11% | 9,454 |
| Apr 3, 2025 | 12.54 | 12.55 | 12.45 | 12.49 | 12.49 | -2.31% | 3,801 |
| Apr 2, 2025 | 12.67 | 12.78 | 12.67 | 12.78 | 12.78 | 1.27% | 363 |
| Apr 1, 2025 | 12.61 | 12.63 | 12.58 | 12.62 | 12.62 | 0.19% | 3,148 |
| Mar 31, 2025 | 12.48 | 12.61 | 12.48 | 12.60 | 12.60 | -1.11% | 3,810 |
| Mar 28, 2025 | 12.80 | 12.80 | 12.70 | 12.74 | 12.74 | -1.88% | 2,853 |
| Mar 27, 2025 | 12.98 | 13.01 | 12.98 | 12.98 | 12.98 | 1.09% | 4,152 |
| Mar 26, 2025 | 12.92 | 12.92 | 12.81 | 12.84 | 12.84 | -1.89% | 1,766 |
| Mar 25, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.30% | 138 |
| Mar 24, 2025 | 13.05 | 13.16 | 13.00 | 13.13 | 13.13 | 1.52% | 8,111 |
| Mar 21, 2025 | 12.85 | 12.94 | 12.85 | 12.93 | 12.93 | 0.62% | 6,673 |
| Mar 20, 2025 | 12.81 | 12.85 | 12.81 | 12.85 | 12.85 | -0.79% | 1,545 |
| Mar 19, 2025 | 12.90 | 12.95 | 12.88 | 12.95 | 12.95 | 2.06% | 1,214 |
| Mar 18, 2025 | 12.68 | 12.71 | 12.68 | 12.69 | 12.69 | -0.63% | 4,190 |
| Mar 17, 2025 | 12.61 | 12.77 | 12.61 | 12.77 | 12.77 | 2.12% | 976 |
| Mar 14, 2025 | 12.40 | 12.51 | 12.40 | 12.51 | 12.51 | 1.92% | 1,345 |
| Mar 13, 2025 | 12.31 | 12.31 | 12.27 | 12.27 | 12.27 | -0.64% | 236 |
| Mar 12, 2025 | 12.30 | 12.46 | 12.30 | 12.35 | 12.35 | 0.21% | 4,393 |
| Mar 11, 2025 | 12.21 | 12.32 | 12.21 | 12.32 | 12.32 | 1.00% | 1,522 |
| Mar 10, 2025 | 12.44 | 12.44 | 12.11 | 12.20 | 12.20 | -3.54% | 3,425 |
| Mar 7, 2025 | 12.54 | 12.65 | 12.41 | 12.65 | 12.65 | 0.55% | 1,308 |
| Mar 6, 2025 | 12.65 | 12.75 | 12.58 | 12.58 | 12.58 | -1.25% | 4,902 |
| Mar 5, 2025 | 12.61 | 12.74 | 12.61 | 12.74 | 12.74 | 2.96% | 361 |
| Mar 4, 2025 | 12.20 | 12.37 | 12.14 | 12.37 | 12.37 | 0.63% | 15,665 |
| Mar 3, 2025 | 12.56 | 12.56 | 12.30 | 12.30 | 12.30 | -1.23% | 5,093 |
| Feb 28, 2025 | 12.38 | 12.50 | 12.38 | 12.45 | 12.45 | -1.43% | 13,993 |
| Feb 27, 2025 | 12.65 | 12.75 | 12.63 | 12.63 | 12.63 | -1.29% | 2,094 |
| Feb 26, 2025 | 12.83 | 12.86 | 12.80 | 12.80 | 12.80 | 0.68% | 5,812 |
| Feb 25, 2025 | 12.85 | 12.85 | 12.63 | 12.71 | 12.71 | -0.83% | 5,151 |
| Feb 24, 2025 | 12.92 | 12.92 | 12.80 | 12.82 | 12.82 | -0.82% | 22,628 |
| Feb 21, 2025 | 13.15 | 13.22 | 12.85 | 12.92 | 12.92 | -1.51% | 8,495 |
| Feb 20, 2025 | 13.33 | 13.33 | 13.12 | 13.12 | 13.12 | -0.70% | 3,440 |
| Feb 19, 2025 | 13.19 | 13.21 | 13.19 | 13.21 | 13.21 | -0.10% | 1,249 |
| Feb 18, 2025 | 13.15 | 13.28 | 13.15 | 13.23 | 13.23 | 0.74% | 1,647 |
| Feb 14, 2025 | 13.20 | 13.20 | 13.09 | 13.13 | 13.13 | -0.50% | 9,651 |