FMQQ The Next Frontier Internet ETF (FMQQ)
NYSEARCA: FMQQ · Real-Time Price · USD
12.33
-0.25 (-2.00%)
At close: Sep 15, 2026, 4:00 PM EDT
12.31
-0.02 (-0.20%)
After-hours: Sep 15, 2026, 4:10 PM EDT
FMQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 12.56 | 12.56 | 12.40 | 12.58 | - | - | 9 |
| Sep 14, 2026 | 12.48 | 12.61 | 12.48 | 12.58 | 12.58 | -0.07% | 5,905 |
| Sep 11, 2026 | 12.65 | 12.65 | 12.57 | 12.59 | 12.59 | 0.50% | 11,510 |
| Sep 10, 2026 | 12.49 | 12.57 | 12.49 | 12.53 | 12.53 | -0.47% | 6,614 |
| Sep 9, 2026 | 12.66 | 12.66 | 12.58 | 12.59 | 12.59 | -1.82% | 12,706 |
| Sep 8, 2026 | 12.91 | 12.95 | 12.82 | 12.82 | 12.82 | -1.45% | 4,277 |
| Sep 4, 2026 | 13.00 | 13.06 | 13.00 | 13.01 | 13.01 | 0.09% | 7,624 |
| Sep 3, 2026 | 13.07 | 13.07 | 12.95 | 13.00 | 13.00 | -0.71% | 18,715 |
| Sep 2, 2026 | 13.05 | 13.10 | 13.04 | 13.09 | 13.09 | 1.81% | 26,986 |
| Sep 1, 2026 | 12.90 | 13.01 | 12.76 | 12.86 | 12.86 | 0.94% | 27,572 |
| Aug 31, 2026 | 12.75 | 12.77 | 12.73 | 12.74 | 12.74 | -0.29% | 1,461 |
| Aug 28, 2026 | 12.84 | 12.84 | 12.77 | 12.78 | 12.77 | -0.30% | 1,400 |
| Aug 27, 2026 | 12.90 | 12.90 | 12.77 | 12.81 | 12.81 | -0.77% | 16,725 |
| Aug 26, 2026 | 12.97 | 12.97 | 12.91 | 12.91 | 12.91 | -1.09% | 49,741 |
| Aug 25, 2026 | 12.86 | 13.06 | 12.86 | 13.06 | 13.06 | 1.52% | 9,937 |
| Aug 24, 2026 | 12.87 | 12.92 | 12.82 | 12.86 | 12.86 | -0.39% | 7,467 |
| Aug 21, 2026 | 12.92 | 12.97 | 12.91 | 12.91 | 12.91 | 0.58% | 4,562 |
| Aug 20, 2026 | 12.87 | 12.87 | 12.82 | 12.84 | 12.84 | -0.07% | 1,548 |
| Aug 19, 2026 | 12.78 | 12.85 | 12.78 | 12.85 | 12.85 | 2.13% | 1,836 |
| Aug 18, 2026 | 12.66 | 12.66 | 12.58 | 12.58 | 12.58 | -1.20% | 7,981 |
| Aug 17, 2026 | 12.84 | 12.84 | 12.73 | 12.73 | 12.73 | -0.89% | 8,649 |
| Aug 14, 2026 | 12.91 | 12.91 | 12.83 | 12.85 | 12.84 | -0.02% | 18,604 |
| Aug 13, 2026 | 12.86 | 12.90 | 12.78 | 12.85 | 12.85 | 0.37% | 21,648 |
| Aug 12, 2026 | 12.81 | 12.83 | 12.80 | 12.80 | 12.80 | -0.87% | 3,576 |
| Aug 11, 2026 | 12.91 | 12.92 | 12.89 | 12.91 | 12.91 | 2.40% | 4,237 |
| Aug 10, 2026 | 12.63 | 12.64 | 12.60 | 12.61 | 12.61 | 0.06% | 8,678 |
| Aug 7, 2026 | 12.69 | 12.70 | 12.58 | 12.60 | 12.60 | -0.71% | 5,994 |
| Aug 6, 2026 | 12.70 | 12.70 | 12.66 | 12.69 | 12.69 | -0.86% | 11,227 |
| Aug 5, 2026 | 12.82 | 12.82 | 12.77 | 12.80 | 12.80 | -0.54% | 10,727 |
| Aug 4, 2026 | 12.86 | 12.89 | 12.86 | 12.87 | 12.87 | 1.54% | 4,815 |
| Aug 3, 2026 | 12.74 | 12.80 | 12.68 | 12.68 | 12.67 | 1.31% | 98,372 |
| Jul 31, 2026 | 12.51 | 12.53 | 12.28 | 12.51 | 12.51 | 0.19% | 14,874 |
| Jul 30, 2026 | 12.37 | 12.49 | 12.37 | 12.49 | 12.49 | 1.88% | 3,301 |
| Jul 29, 2026 | 12.36 | 12.38 | 12.25 | 12.26 | 12.26 | -0.71% | 24,545 |
| Jul 28, 2026 | 12.29 | 12.36 | 12.29 | 12.34 | 12.34 | 1.46% | 12,228 |
| Jul 27, 2026 | 12.13 | 12.18 | 12.10 | 12.17 | 12.17 | 2.17% | 8,551 |
| Jul 24, 2026 | 11.93 | 12.05 | 11.91 | 11.91 | 11.91 | 0.29% | 4,174 |
| Jul 23, 2026 | 11.91 | 11.91 | 11.83 | 11.87 | 11.87 | -1.30% | 24,504 |
| Jul 22, 2026 | 12.03 | 12.05 | 11.99 | 12.03 | 12.03 | -1.18% | 31,593 |
| Jul 21, 2026 | 12.13 | 12.17 | 12.13 | 12.17 | 12.17 | 0.36% | 420 |
| Jul 20, 2026 | 12.15 | 12.18 | 12.11 | 12.13 | 12.13 | 0.30% | 11,727 |
| Jul 17, 2026 | 12.09 | 12.14 | 12.04 | 12.09 | 12.09 | -0.25% | 15,414 |
| Jul 16, 2026 | 12.16 | 12.21 | 12.00 | 12.12 | 12.12 | -1.11% | 9,692 |
| Jul 15, 2026 | 12.31 | 12.34 | 12.00 | 12.26 | 12.26 | -0.14% | 9,603 |
| Jul 14, 2026 | 12.25 | 12.28 | 12.24 | 12.28 | 12.28 | 0.54% | 3,920 |
| Jul 13, 2026 | 12.35 | 12.35 | 12.21 | 12.21 | 12.21 | -0.93% | 26,411 |
| Jul 10, 2026 | 12.35 | 12.40 | 12.33 | 12.33 | 12.33 | 1.20% | 5,496 |
| Jul 9, 2026 | 12.04 | 12.19 | 12.04 | 12.18 | 12.18 | 1.07% | 3,123 |
| Jul 8, 2026 | 11.99 | 12.05 | 11.95 | 12.05 | 12.05 | -0.57% | 7,303 |
| Jul 7, 2026 | 12.31 | 12.31 | 12.12 | 12.12 | 12.12 | -0.32% | 48,052 |