FMQQ The Next Frontier Internet ETF (FMQQ)
NYSEARCA: FMQQ · Real-Time Price · USD
14.66
-0.01 (-0.10%)
Oct 17, 2025, 4:00 PM EDT - Market closed
FMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.97 | 14.99 | 14.99 | 0.19% | 7,827 |
| Oct 7, 2025 | 15.08 | 15.08 | 14.97 | 14.97 | 14.97 | -0.58% | 20,105 |
| Oct 6, 2025 | 15.03 | 15.05 | 14.97 | 15.05 | 15.05 | 0.91% | 15,212 |
| Oct 3, 2025 | 15.00 | 15.00 | 14.91 | 14.92 | 14.92 | -0.12% | 5,194 |
| Oct 2, 2025 | 14.88 | 14.94 | 14.76 | 14.93 | 14.93 | 0.13% | 4,861 |
| Oct 1, 2025 | 15.02 | 15.05 | 14.91 | 14.91 | 14.91 | -1.01% | 3,570 |
| Sep 30, 2025 | 15.12 | 15.13 | 15.02 | 15.07 | 15.07 | -1.40% | 21,918 |
| Sep 29, 2025 | 15.29 | 15.29 | 15.27 | 15.28 | 15.28 | 0.52% | 904 |
| Sep 26, 2025 | 15.19 | 15.20 | 15.12 | 15.20 | 15.20 | -0.69% | 10,111 |
| Sep 25, 2025 | 15.25 | 15.34 | 15.25 | 15.31 | 15.31 | -0.31% | 5,257 |
| Sep 24, 2025 | 15.50 | 15.50 | 15.34 | 15.35 | 15.35 | -0.91% | 2,639 |
| Sep 23, 2025 | 15.70 | 15.70 | 15.48 | 15.49 | 15.49 | -1.34% | 3,575 |
| Sep 22, 2025 | 15.65 | 15.72 | 15.65 | 15.71 | 15.71 | -0.29% | 646 |
| Sep 19, 2025 | 15.80 | 15.84 | 15.73 | 15.75 | 15.75 | 0.15% | 14,139 |
| Sep 18, 2025 | 15.65 | 15.74 | 15.62 | 15.73 | 15.73 | 0.63% | 2,775 |
| Sep 17, 2025 | 15.61 | 15.66 | 15.61 | 15.63 | 15.63 | 0.49% | 2,049 |
| Sep 16, 2025 | 15.45 | 15.57 | 15.44 | 15.55 | 15.55 | 0.34% | 4,537 |
| Sep 15, 2025 | 15.50 | 15.56 | 15.40 | 15.50 | 15.50 | 0.51% | 21,119 |
| Sep 12, 2025 | 15.44 | 15.44 | 15.36 | 15.42 | 15.42 | 0.39% | 7,865 |
| Sep 11, 2025 | 15.39 | 15.39 | 15.36 | 15.36 | 15.36 | 0.89% | 391 |
| Sep 10, 2025 | 15.23 | 15.29 | 15.17 | 15.23 | 15.23 | 0.16% | 6,097 |
| Sep 9, 2025 | 15.15 | 15.23 | 15.15 | 15.20 | 15.20 | -0.38% | 8,391 |
| Sep 8, 2025 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 1.01% | 5,001 |
| Sep 5, 2025 | 15.02 | 15.11 | 14.96 | 15.11 | 15.11 | 0.63% | 4,682 |
| Sep 4, 2025 | 14.88 | 15.01 | 14.88 | 15.01 | 15.01 | 0.70% | 972 |
| Sep 3, 2025 | 14.81 | 14.91 | 14.81 | 14.91 | 14.91 | 0.67% | 7,489 |
| Sep 2, 2025 | 14.82 | 14.84 | 14.71 | 14.81 | 14.81 | -0.52% | 11,416 |
| Aug 29, 2025 | 14.93 | 14.99 | 14.81 | 14.89 | 14.89 | -1.31% | 19,949 |
| Aug 28, 2025 | 14.95 | 15.17 | 14.95 | 15.09 | 15.09 | 0.86% | 7,616 |
| Aug 27, 2025 | 14.92 | 14.96 | 14.87 | 14.96 | 14.96 | -0.05% | 1,402 |
| Aug 26, 2025 | 14.95 | 14.96 | 14.95 | 14.96 | 14.96 | -0.64% | 495 |
| Aug 25, 2025 | 15.10 | 15.10 | 15.06 | 15.06 | 15.06 | -0.36% | 1,700 |
| Aug 22, 2025 | 14.91 | 15.12 | 14.87 | 15.11 | 15.11 | 1.57% | 3,909 |
| Aug 21, 2025 | 14.90 | 15.17 | 14.85 | 14.88 | 14.88 | -0.29% | 12,538 |
| Aug 20, 2025 | 14.93 | 14.95 | 14.92 | 14.92 | 14.92 | 0.19% | 1,630 |
| Aug 19, 2025 | 14.99 | 15.00 | 14.90 | 14.90 | 14.90 | -0.22% | 2,523 |
| Aug 18, 2025 | 14.87 | 14.93 | 14.87 | 14.93 | 14.93 | 0.48% | 4,069 |
| Aug 15, 2025 | 14.89 | 14.89 | 14.82 | 14.86 | 14.86 | 1.46% | 11,118 |
| Aug 14, 2025 | 14.64 | 14.71 | 14.61 | 14.64 | 14.64 | -0.89% | 4,022 |
| Aug 13, 2025 | 14.78 | 14.78 | 14.72 | 14.78 | 14.78 | 0.72% | 2,031 |
| Aug 12, 2025 | 14.40 | 14.68 | 14.40 | 14.67 | 14.67 | 2.52% | 2,624 |
| Aug 11, 2025 | 14.42 | 14.42 | 14.31 | 14.31 | 14.31 | -0.29% | 1,408 |
| Aug 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.17% | 256 |