FMQQ The Next Frontier Internet ETF (FMQQ)

FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.36	11.43	11.36	11.43	11.43	-1.59%	3,798
Jun 22, 2026	11.69	11.70	11.61	11.61	11.61	-0.35%	14,233
Jun 18, 2026	11.65	11.68	11.62	11.65	11.65	0.32%	2,672
Jun 17, 2026	11.72	11.80	11.61	11.61	11.61	-0.23%	305
Jun 16, 2026	11.62	11.74	11.62	11.64	11.64	0.86%	780
Jun 15, 2026	11.60	11.65	11.54	11.54	11.54	2.42%	1,582
Jun 12, 2026	11.30	11.30	11.27	11.27	11.27	0.85%	865
Jun 11, 2026	10.90	11.17	10.90	11.17	11.17	2.47%	3,656
Jun 10, 2026	11.04	11.04	10.90	10.90	10.90	-1.78%	1,404
Jun 9, 2026	11.12	11.19	11.00	11.10	11.10	0.12%	4,186
Jun 8, 2026	11.10	11.14	11.09	11.09	11.09	-	1,454
Jun 5, 2026	11.35	11.35	11.09	11.09	11.09	-2.39%	3,411
Jun 4, 2026	11.37	11.43	11.36	11.36	11.36	0.75%	2,776
Jun 3, 2026	11.36	11.36	11.27	11.28	11.28	-2.42%	5,789
Jun 2, 2026	11.59	11.62	11.56	11.56	11.56	-1.07%	794
Jun 1, 2026	11.61	11.71	11.61	11.68	11.68	0.69%	1,002
May 29, 2026	11.62	11.63	11.60	11.60	11.60	-0.38%	2,095
May 28, 2026	11.57	11.65	11.57	11.65	11.65	0.20%	7,719
May 27, 2026	11.47	11.65	11.47	11.62	11.62	1.08%	3,198
May 26, 2026	11.48	11.52	11.47	11.50	11.50	0.84%	2,049
May 22, 2026	11.49	11.49	11.38	11.40	11.40	-0.33%	1,603
May 21, 2026	11.23	11.44	11.23	11.44	11.44	0.39%	10,742
May 20, 2026	11.20	11.40	11.20	11.40	11.40	2.07%	6,815
May 19, 2026	11.20	11.20	11.16	11.16	11.16	-0.63%	871
May 18, 2026	11.24	11.24	11.15	11.24	11.23	0.66%	38,644
May 15, 2026	11.19	11.23	11.15	11.16	11.16	-2.07%	10,108
May 14, 2026	11.38	11.40	11.31	11.40	11.40	0.59%	17,380
May 13, 2026	11.30	11.34	11.30	11.33	11.33	-0.40%	3,599
May 12, 2026	11.34	11.38	11.28	11.38	11.37	-0.92%	3,761
May 11, 2026	11.50	11.53	11.48	11.48	11.48	-2.96%	1,536
May 8, 2026	11.88	11.88	11.81	11.83	11.83	-1.78%	5,563
May 7, 2026	12.18	12.18	12.03	12.05	12.05	-1.30%	4,403
May 6, 2026	12.15	12.20	12.13	12.20	12.20	1.74%	1,713
May 5, 2026	11.99	12.03	11.99	12.00	12.00	0.69%	2,048
May 4, 2026	12.02	12.02	11.89	11.91	11.91	-1.00%	3,115
May 1, 2026	12.03	12.05	12.02	12.03	12.03	-0.21%	1,377
Apr 30, 2026	11.92	12.08	11.92	12.06	12.06	1.37%	4,100
Apr 29, 2026	11.93	11.93	11.90	11.90	11.90	-1.33%	1,255
Apr 28, 2026	12.00	12.06	12.00	12.06	12.06	-0.56%	586
Apr 27, 2026	12.13	12.15	12.10	12.12	12.12	-0.06%	1,587
Apr 24, 2026	12.04	12.14	12.04	12.13	12.13	0.75%	2,338
Apr 23, 2026	12.11	12.21	11.99	12.04	12.04	-1.56%	5,519
Apr 22, 2026	12.30	12.30	12.20	12.23	12.23	0.34%	5,171
Apr 21, 2026	12.44	12.44	12.19	12.19	12.19	-1.75%	4,985
Apr 20, 2026	12.34	12.44	12.34	12.41	12.41	-0.71%	5,233
Apr 17, 2026	12.40	12.61	12.40	12.50	12.50	2.10%	1,776
Apr 16, 2026	12.20	12.26	12.20	12.24	12.24	0.40%	1,618
Apr 15, 2026	12.15	12.19	12.14	12.19	12.19	1.50%	3,828
Apr 14, 2026	12.06	12.08	12.01	12.01	12.01	1.34%	6,545
Apr 13, 2026	11.59	11.85	11.57	11.85	11.85	0.75%	2,452

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.