FMQQ The Next Frontier Internet ETF (FMQQ)
NYSEARCA: FMQQ · Real-Time Price · USD
14.14
-0.09 (-0.65%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.11 | 14.23 | 14.11 | 14.14 | 14.14 | -0.65% | 2,324 |
| Jul 31, 2025 | 14.34 | 14.34 | 14.23 | 14.23 | 14.23 | -0.72% | 700 |
| Jul 30, 2025 | 14.44 | 14.47 | 14.33 | 14.33 | 14.33 | -1.15% | 11,391 |
| Jul 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.26% | 218 |
| Jul 28, 2025 | 14.52 | 14.52 | 14.45 | 14.46 | 14.46 | -0.73% | 2,184 |
| Jul 25, 2025 | 14.56 | 14.59 | 14.31 | 14.57 | 14.57 | -0.89% | 5,907 |
| Jul 24, 2025 | 14.71 | 14.71 | 14.66 | 14.70 | 14.70 | -1.08% | 2,508 |
| Jul 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.64% | 44 |
| Jul 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.59% | 21 |
| Jul 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.10% | 550 |
| Jul 18, 2025 | 14.87 | 14.87 | 14.68 | 14.70 | 14.70 | -1.24% | 2,301 |
| Jul 17, 2025 | 14.86 | 14.88 | 14.86 | 14.88 | 14.88 | 0.23% | 919 |
| Jul 16, 2025 | 14.74 | 14.85 | 14.70 | 14.85 | 14.85 | 0.56% | 4,076 |
| Jul 15, 2025 | 14.77 | 14.77 | 14.76 | 14.76 | 14.76 | 0.54% | 682 |
| Jul 14, 2025 | 14.70 | 14.70 | 14.68 | 14.68 | 14.68 | 0.19% | 409 |
| Jul 11, 2025 | 14.74 | 14.74 | 14.66 | 14.66 | 14.66 | -1.23% | 967 |
| Jul 10, 2025 | 14.90 | 14.90 | 14.76 | 14.84 | 14.84 | -0.88% | 8,128 |
| Jul 9, 2025 | 14.95 | 15.00 | 14.92 | 14.97 | 14.97 | 0.34% | 2,606 |
| Jul 8, 2025 | 14.90 | 14.92 | 14.87 | 14.92 | 14.92 | 0.19% | 9,789 |
| Jul 7, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.22% | 7,178 |
| Jul 3, 2025 | 14.88 | 14.97 | 14.88 | 14.92 | 14.92 | 0.38% | 1,804 |
| Jul 2, 2025 | 14.89 | 14.89 | 14.86 | 14.87 | 14.87 | -0.86% | 607 |
| Jul 1, 2025 | 15.14 | 15.14 | 14.93 | 15.00 | 15.00 | -1.12% | 5,536 |
| Jun 30, 2025 | 15.15 | 15.17 | 15.04 | 15.17 | 15.17 | 0.59% | 3,384 |
| 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 |