FMQQ The Next Frontier Internet ETF (FMQQ)
NYSEARCA: FMQQ · Real-Time Price · USD
15.08
+0.09 (0.58%)
Jun 27, 2025, 4:00 PM - Market closed
FMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.03 | 15.08 | 15.02 | 15.08 | 15.08 | 0.55% | 1,639 |
| Jun 26, 2025 | 14.89 | 15.00 | 14.89 | 14.99 | 14.99 | 0.75% | 1,618 |
| Jun 25, 2025 | 14.90 | 14.94 | 14.88 | 14.88 | 14.88 | -0.42% | 1,877 |
| Jun 24, 2025 | 14.90 | 14.98 | 14.90 | 14.95 | 14.95 | 2.91% | 3,837 |
| Jun 23, 2025 | 14.34 | 14.53 | 14.34 | 14.52 | 14.52 | 0.90% | 1,023 |
| Jun 20, 2025 | 14.44 | 14.53 | 14.39 | 14.39 | 14.39 | 0.52% | 2,289 |
| Jun 18, 2025 | 14.34 | 14.40 | 14.26 | 14.32 | 14.32 | 0.60% | 4,537 |
| Jun 17, 2025 | 14.34 | 14.37 | 14.24 | 14.24 | 14.24 | -2.29% | 4,628 |
| Jun 16, 2025 | 14.48 | 14.64 | 14.48 | 14.57 | 14.57 | 2.46% | 6,023 |
| Jun 13, 2025 | 14.18 | 14.33 | 14.18 | 14.22 | 14.22 | -1.01% | 1,397 |
| Jun 12, 2025 | 14.35 | 14.43 | 14.32 | 14.36 | 14.36 | -1.12% | 3,884 |
| Jun 11, 2025 | 14.55 | 14.57 | 14.53 | 14.53 | 14.53 | 0.55% | 1,088 |
| Jun 10, 2025 | 14.53 | 14.54 | 14.43 | 14.45 | 14.45 | -1.05% | 2,523 |
| Jun 9, 2025 | 14.57 | 14.62 | 14.56 | 14.60 | 14.60 | 0.26% | 2,688 |
| Jun 6, 2025 | 14.66 | 14.66 | 14.50 | 14.56 | 14.56 | 0.02% | 3,012 |
| Jun 5, 2025 | 14.55 | 14.60 | 14.46 | 14.56 | 14.56 | 1.03% | 11,032 |
| Jun 4, 2025 | 14.45 | 14.47 | 14.41 | 14.41 | 14.41 | 0.90% | 3,631 |
| Jun 3, 2025 | 14.23 | 14.33 | 14.23 | 14.28 | 14.28 | -0.45% | 8,977 |
| Jun 2, 2025 | 14.23 | 14.35 | 14.20 | 14.35 | 14.35 | 0.98% | 1,965 |
| May 30, 2025 | 14.19 | 14.21 | 14.10 | 14.21 | 14.21 | -0.12% | 7,242 |
| May 29, 2025 | 14.24 | 14.26 | 14.16 | 14.23 | 14.23 | -0.07% | 18,713 |
| May 28, 2025 | 14.21 | 14.28 | 14.20 | 14.24 | 14.24 | 0.40% | 14,893 |
| May 27, 2025 | 14.18 | 14.19 | 14.18 | 14.18 | 14.18 | 0.47% | 551 |
| May 23, 2025 | 14.08 | 14.15 | 14.08 | 14.11 | 14.11 | 0.68% | 2,265 |
| May 22, 2025 | 13.97 | 14.09 | 13.90 | 14.02 | 14.02 | -0.01% | 9,098 |
| May 21, 2025 | 14.01 | 14.02 | 14.01 | 14.02 | 14.02 | -0.48% | 513 |
| May 20, 2025 | 14.14 | 14.15 | 14.08 | 14.09 | 14.09 | -1.39% | 2,137 |
| May 19, 2025 | 14.28 | 14.31 | 14.26 | 14.28 | 14.28 | 0.01% | 4,160 |
| May 16, 2025 | 14.30 | 14.36 | 14.26 | 14.28 | 14.28 | -0.10% | 8,310 |
| May 15, 2025 | 14.26 | 14.31 | 14.23 | 14.30 | 14.30 | 0.08% | 2,878 |
| May 14, 2025 | 14.22 | 14.29 | 14.22 | 14.29 | 14.29 | 0.88% | 8,325 |
| May 13, 2025 | 14.10 | 14.20 | 14.10 | 14.16 | 14.16 | 1.09% | 2,871 |
| May 12, 2025 | 14.12 | 14.12 | 13.93 | 14.01 | 14.01 | 1.91% | 3,456 |
| May 9, 2025 | 13.73 | 13.75 | 13.73 | 13.75 | 13.75 | 0.61% | 4,245 |
| May 8, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.26% | 173 |
| May 7, 2025 | 13.79 | 13.84 | 13.79 | 13.84 | 13.84 | 0.55% | 1,835 |
| May 6, 2025 | 13.76 | 13.76 | 13.74 | 13.76 | 13.76 | -0.88% | 8,314 |
| May 5, 2025 | 13.86 | 13.96 | 13.86 | 13.88 | 13.88 | 0.58% | 6,208 |
| May 2, 2025 | 13.81 | 13.85 | 13.79 | 13.80 | 13.80 | 1.23% | 3,406 |
| May 1, 2025 | 13.64 | 13.69 | 13.59 | 13.63 | 13.63 | 0.15% | 13,676 |
| Apr 30, 2025 | 13.56 | 13.61 | 13.41 | 13.61 | 13.61 | -0.46% | 4,991 |
| Apr 29, 2025 | 13.53 | 13.68 | 13.50 | 13.68 | 13.68 | 1.37% | 17,701 |
| 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 |