Dark

FMQQ
FMQQ The Next Frontier Internet ETF
stock NYSE ETF

Market Open

Aug 10, 2026 12:03:54 PM EDT

12.63USD+0.238%(+0.03)740

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.69)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

12.60USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	12.6400	12.640000	12.6300	12.6300	+0.238%	740	0.000%
2026-08-07	12.6900	12.700000	12.5800	12.6000	-0.709%	5,995	+0.238%
2026-08-06	12.7000	12.700000	12.6600	12.6900	-0.857%	11,228	-0.473%
2026-08-05	12.8200	12.820000	12.7700	12.7997	-0.540%	10,728	-1.326%
2026-08-04	12.8600	12.890000	12.8600	12.8692	+1.536%	4,815	-1.859%
2026-08-03	12.7400	12.800000	12.6745	12.6745	+1.308%	98,374	-0.351%
2026-07-31	12.5109	12.530000	12.2800	12.5108	+0.190%	14,874	+0.953%
2026-07-30	12.3700	12.487100	12.3700	12.4871	+1.878%	3,301	+1.144%
2026-07-29	12.3550	12.375000	12.2500	12.2569	-0.706%	24,545	+3.044%
2026-07-28	12.2900	12.360000	12.2900	12.3440	+1.456%	12,229	+2.317%
2026-07-27	12.1300	12.180000	12.1000	12.1668	+2.172%	8,551	+3.807%
2026-07-24	11.9300	12.050000	11.9082	11.9082	+0.293%	4,174	+6.061%
2026-07-23	11.9100	11.910000	11.8300	11.8734	-1.302%	24,504	+6.372%
2026-07-22	12.0300	12.051000	11.9900	12.0300	-1.183%	31,593	+4.988%
2026-07-21	12.1300	12.174000	12.1300	12.1740	+0.361%	422	+3.746%
2026-07-20	12.1500	12.180000	12.1100	12.1302	+0.303%	11,727	+4.120%
2026-07-17	12.0900	12.140000	12.0400	12.0935	-0.248%	15,414	+4.436%
2026-07-16	12.1600	12.210000	12.0000	12.1236	-1.105%	9,692	+4.177%
2026-07-15	12.3100	12.340000	12.0000	12.2591	-0.145%	9,603	+3.026%
2026-07-14	12.2500	12.280000	12.2400	12.2769	+0.538%	3,920	+2.876%
2026-07-13	12.3500	12.350000	12.2112	12.2112	-0.932%	26,411	+3.430%
2026-07-10	12.3500	12.400000	12.3261	12.3261	+1.200%	5,497	+2.466%
2026-07-09	12.0400	12.190000	12.0400	12.1800	+1.070%	3,123	+3.695%
2026-07-08	11.9900	12.051100	11.9500	12.0511	-0.570%	7,304	+4.804%
2026-07-07	12.3100	12.310000	12.1200	12.1202	-0.325%	48,053	+4.206%
2026-07-06	12.0700	12.159700	12.0150	12.1597	+0.446%	1,623	+3.868%
2026-07-02	12.1300	12.130000	12.0750	12.1057	+0.951%	2,128	+4.331%
2026-07-01	11.8200	12.000000	11.8200	11.9917	+1.677%	13,132	+5.323%
2026-06-30	11.7600	11.793900	11.7600	11.7939	+0.938%	1,084	+7.089%
2026-06-29	11.6800	11.684300	11.6700	11.6843	+0.366%	1,538	+8.094%
2026-06-26	11.5000	11.670000	11.4800	11.6417	+1.466%	1,301	+8.489%
2026-06-25	11.6000	11.600000	11.4735	11.4735	-0.861%	6,208	+10.080%
2026-06-24	11.4800	11.630000	11.4800	11.5732	+1.277%	16,238	+9.131%
2026-06-23	11.3600	11.430000	11.3600	11.4273	-1.586%	3,798	+10.525%
2026-06-22	11.6900	11.700000	11.6100	11.6115	-0.346%	14,984	+8.771%
2026-06-18	11.6500	11.675000	11.6200	11.6518	+0.324%	2,673	+8.395%
2026-06-17	11.7200	11.800000	11.6142	11.6142	-0.226%	305	+8.746%
2026-06-16	11.6200	11.740000	11.6200	11.6405	+0.855%	780	+8.500%
2026-06-15	11.6001	11.645000	11.5418	11.5418	+2.424%	1,583	+9.428%
2026-06-12	11.3000	11.300000	11.2686	11.2686	+0.853%	866	+12.081%
2026-06-11	10.8950	11.173300	10.8950	11.1733	+2.470%	3,656	+13.037%
2026-06-10	11.0400	11.040000	10.9040	10.9040	-1.780%	1,404	+15.829%
2026-06-09	11.1200	11.190000	11.0000	11.1016	+0.123%	4,186	+13.767%
2026-06-08	11.0950	11.140000	11.0880	11.0880	-0.004%	1,454	+13.907%
2026-06-05	11.3500	11.350000	11.0884	11.0884	-2.391%	3,411	+13.903%
2026-06-04	11.3700	11.430000	11.3600	11.3600	+0.754%	2,776	+11.180%
2026-06-03	11.3600	11.360000	11.2700	11.2750	-2.423%	5,790	+12.018%
2026-06-02	11.5900	11.619900	11.5550	11.5550	-1.074%	794	+9.303%
2026-06-01	11.6099	11.705000	11.6099	11.6805	+0.686%	1,008	+8.129%
2026-05-29	11.6201	11.630000	11.6009	11.6009	-0.379%	2,096	+8.871%
2026-05-28	11.5710	11.645000	11.5700	11.6450	+0.196%	7,720	+8.459%
2026-05-27	11.4700	11.650000	11.4700	11.6222	+1.080%	3,209	+8.671%
2026-05-26	11.4750	11.516300	11.4700	11.4980	+0.842%	2,050	+9.845%
2026-05-22	11.4850	11.485000	11.3800	11.4020	-0.332%	1,604	+10.770%
2026-05-21	11.2300	11.440000	11.2300	11.4400	+0.395%	10,742	+10.402%
2026-05-20	11.2000	11.395000	11.2000	11.3950	+2.069%	6,816	+10.838%
2026-05-19	11.1950	11.199900	11.1600	11.1640	-0.629%	871	+13.131%
2026-05-18	11.2400	11.240000	11.1450	11.2347	+0.664%	38,644	+12.420%
2026-05-15	11.1900	11.230000	11.1500	11.1606	-2.067%	10,109	+13.166%
2026-05-14	11.3800	11.396200	11.3100	11.3962	+0.593%	17,380	+10.826%
2026-05-13	11.3000	11.340000	11.3000	11.3290	-0.404%	3,600	+11.484%
2026-05-12	11.3400	11.380000	11.2800	11.3749	-0.916%	3,761	+11.034%
2026-05-11	11.5000	11.530000	11.4750	11.4800	-2.959%	1,537	+10.017%
2026-05-08	11.8800	11.880000	11.8100	11.8300	-1.785%	5,564	+6.762%
2026-05-07	12.1800	12.180000	12.0300	12.0450	-1.303%	4,404	+4.857%
2026-05-06	12.1500	12.204000	12.1334	12.2040	+1.742%	1,714	+3.491%
2026-05-05	11.9900	12.030000	11.9900	11.9950	+0.688%	2,048	+5.294%
2026-05-04	12.0200	12.020000	11.8850	11.9130	-0.997%	3,116	+6.019%
2026-05-01	12.0300	12.050000	12.0200	12.0330	-0.207%	1,378	+4.961%
2026-04-30	11.9200	12.080000	11.9200	12.0579	+1.369%	4,100	+4.745%
2026-04-29	11.9250	11.925000	11.8950	11.8950	-1.327%	1,256	+6.179%
2026-04-28	12.0000	12.055000	12.0000	12.0550	-0.561%	586	+4.770%
2026-04-27	12.1300	12.150000	12.1001	12.1230	-0.055%	1,587	+4.182%
2026-04-24	12.0350	12.140000	12.0350	12.1297	+0.746%	2,338	+4.125%
2026-04-23	12.1100	12.210000	11.9900	12.0399	-1.558%	5,519	+4.901%
2026-04-22	12.2950	12.295000	12.2000	12.2305	+0.340%	5,171	+3.266%
2026-04-21	12.4400	12.440000	12.1890	12.1890	-1.754%	4,986	+3.618%
2026-04-20	12.3400	12.440000	12.3400	12.4066	-0.711%	5,234	+1.801%
2026-04-17	12.4000	12.610000	12.4000	12.4955	+2.105%	1,776	+1.076%
2026-04-16	12.2000	12.260000	12.2000	12.2379	+0.401%	1,619	+3.204%
2026-04-15	12.1500	12.189000	12.1400	12.1890	+1.499%	3,828	+3.618%
2026-04-14	12.0600	12.080000	12.0090	12.0090	+1.342%	6,546	+5.171%
2026-04-13	11.5900	11.850000	11.5700	11.8500	+0.749%	2,452	+6.582%
2026-04-10	11.8200	11.820000	11.7600	11.7619	+0.187%	843	+7.381%
2026-04-09	11.7101	11.750000	11.6203	11.7400	+0.111%	6,304	+7.581%
2026-04-08	11.9300	11.970000	11.7100	11.7270	+4.593%	7,420	+7.700%
2026-04-07	11.1800	11.212000	11.1000	11.2120	-0.878%	7,970	+12.647%
2026-04-06	11.3500	11.352500	11.3000	11.3113	+0.750%	9,523	+11.658%
2026-04-02	11.1000	11.300000	11.1000	11.2271	-1.027%	19,770	+12.496%
2026-04-01	11.3800	11.410000	11.3200	11.3436	+0.698%	11,411	+11.340%
2026-03-31	10.9800	11.265000	10.9800	11.2650	+4.024%	6,382	+12.117%
2026-03-30	10.8400	10.900000	10.7800	10.8292	-0.832%	15,199	+16.629%
2026-03-27	10.9800	11.015000	10.9000	10.9200	-2.674%	18,962	+15.659%
2026-03-26	11.3200	11.400000	11.2000	11.2200	-1.837%	8,529	+12.567%
2026-03-25	11.4900	11.520000	11.4100	11.4300	+1.956%	9,810	+10.499%
2026-03-24	11.2300	11.330000	11.1850	11.2107	-2.175%	4,882	+12.660%
2026-03-23	11.3899	11.570000	11.3800	11.4600	+3.517%	6,272	+10.209%
2026-03-20	11.3000	11.300000	11.0501	11.0706	-2.289%	9,384	+14.086%
2026-03-19	11.3200	11.340000	11.2470	11.3300	-0.652%	6,114	+11.474%
2026-03-18	11.5500	11.566000	11.3800	11.4043	-1.938%	19,887	+10.748%
2026-03-17	11.6550	11.655000	11.6297	11.6297	+0.646%	1,530	+8.601%
2026-03-16	11.5200	11.580000	11.5200	11.5550	+2.620%	21,103	+9.303%
2026-03-13	11.3800	11.449900	11.2600	11.2600	-0.548%	24,703	+12.167%
2026-03-12	11.6000	11.600000	11.3220	11.3220	-3.048%	4,047	+11.553%
2026-03-11	11.7300	11.780000	11.6200	11.6780	-1.167%	5,475	+8.152%
2026-03-10	11.8500	11.970000	11.8100	11.8159	-0.447%	5,400	+6.890%
2026-03-09	11.6000	11.869000	11.5900	11.8690	+0.670%	9,999	+6.412%
2026-03-06	11.7200	11.830000	11.7100	11.7900	-0.967%	32,354	+7.125%
2026-03-05	11.9800	11.980000	11.7800	11.9051	-0.080%	43,551	+6.089%
2026-03-04	11.8850	11.930000	11.8200	11.9146	+0.452%	11,143	+6.004%
2026-03-03	11.7800	11.861000	11.4850	11.8610	-4.347%	12,873	+6.483%
2026-03-02	12.1900	12.410000	12.1800	12.4000	-1.116%	2,675	+1.855%
2026-02-27	12.5500	12.600000	12.5300	12.5400	-0.634%	9,420	+0.718%
2026-02-26	12.6502	12.650400	12.5800	12.6200	-0.849%	5,965	+0.079%
2026-02-25	12.7400	12.778800	12.7100	12.7280	-1.011%	13,028	-0.770%
2026-02-24	12.7700	12.885000	12.7300	12.8580	0.000%	775	-1.773%
2026-02-23	13.1700	13.170000	12.8580	12.8580	-3.425%	2,105	-1.773%
2026-02-20	13.1400	13.314000	13.1400	13.3140	+1.789%	4,065	-5.137%
2026-02-19	13.0400	13.110000	13.0100	13.0800	-0.683%	7,857	-3.440%
2026-02-18	13.2302	13.230200	13.1600	13.1700	+1.230%	4,420	-4.100%
2026-02-17	13.0550	13.055000	12.9000	13.0100	-0.077%	2,231	-2.921%
2026-02-13	13.0100	13.050000	12.9700	13.0200	-0.966%	4,291	-2.995%
2026-02-12	13.4100	13.440000	13.1470	13.1470	-1.284%	4,910	-3.932%
2026-02-11	13.2800	13.350000	13.2800	13.3180	-0.493%	2,191	-5.166%
2026-02-10	13.3400	13.460000	13.3400	13.3840	+0.632%	6,595	-5.634%
2026-02-09	13.2500	13.300000	13.2500	13.3000	+1.411%	1,527	-5.038%
2026-02-06	12.9750	13.115000	12.9601	13.1150	+0.916%	2,823	-3.698%
2026-02-05	13.0000	13.092000	12.9960	12.9960	-1.471%	9,168	-2.816%
2026-02-04	13.3100	13.310000	13.1401	13.1900	-0.663%	1,387	-4.246%
2026-02-03	13.4300	13.430000	13.2000	13.2780	-1.371%	8,319	-4.880%
2026-02-02	13.2600	13.497500	13.2300	13.4626	+1.337%	7,642	-6.185%
2026-01-30	13.4550	13.455000	13.2250	13.2850	-1.847%	2,823	-4.930%
2026-01-29	13.4500	13.560000	13.4500	13.5350	-0.600%	3,256	-6.686%
2026-01-28	13.6400	13.700000	13.6000	13.6167	-0.136%	5,272	-7.246%
2026-01-27	13.5000	13.635200	13.4600	13.6352	+0.852%	5,737	-7.372%
2026-01-26	13.3800	13.555000	13.3800	13.5200	+1.083%	12,820	-6.583%
2026-01-23	13.3050	13.375100	13.2400	13.3751	-0.297%	27,995	-5.571%
2026-01-22	13.3800	13.420000	13.3800	13.4150	+1.017%	6,029	-5.852%
2026-01-21	13.2900	13.360000	13.2200	13.2800	+0.682%	10,219	-4.895%
2026-01-20	13.1500	13.260000	13.0500	13.1900	-1.677%	7,066	-4.246%
2026-01-16	13.4700	13.470000	13.3700	13.4150	-0.945%	14,111	-5.852%
2026-01-15	13.5550	13.585000	13.5200	13.5430	-0.631%	3,703	-6.741%
2026-01-14	13.6400	13.655000	13.5414	13.6290	-0.194%	26,732	-7.330%
2026-01-13	13.6400	13.655500	13.5700	13.6555	-1.040%	32,623	-7.510%
2026-01-12	13.8800	13.880000	13.7990	13.7990	-0.962%	15,954	-8.472%
2026-01-09	13.9800	13.980000	13.9330	13.9330	-0.436%	1,791	-9.352%
2026-01-08	14.0200	14.020000	13.9500	13.9940	-0.850%	2,256	-9.747%
2026-01-07	14.1500	14.160000	14.0900	14.1140	-0.994%	1,521	-10.514%
2026-01-06	14.2550	14.380000	14.2550	14.2557	+0.534%	4,860	-11.404%
2026-01-05	13.9200	14.200993	13.9200	14.1800	+1.833%	3,978	-10.931%
2026-01-02	13.9000	13.940000	13.8700	13.9248	+0.736%	2,256	-9.299%
2025-12-31	13.8000	13.850000	13.8000	13.8230	-0.217%	4,871	-8.631%
2025-12-30	13.8799	13.880000	13.8200	13.8530	-0.788%	2,911	-8.828%
2025-12-29	13.9500	13.979900	13.9150	13.9630	+0.165%	7,965	-9.547%
2025-12-26	13.9273	13.960000	13.9200	13.9400	-0.107%	7,309	-9.397%
2025-12-24	13.9000	13.955000	13.9000	13.9550	0.000%	2,141	-9.495%
2025-12-23	13.9300	13.955000	13.8600	13.9550	+0.396%	3,812	-9.495%
2025-12-22	13.8700	13.910000	13.8700	13.9000	-0.093%	5,338	-9.137%
2025-12-19	13.8400	13.920200	13.8300	13.9130	+1.909%	6,573	-9.222%
2025-12-18	13.7100	13.760000	13.6500	13.6524	+0.991%	7,202	-7.489%
2025-12-17	13.5300	13.610000	13.5184	13.5184	-1.272%	7,672	-6.572%
2025-12-16	13.7400	13.740000	13.6600	13.6926	-1.670%	1,332	-7.760%
2025-12-15	13.9700	14.004500	13.9200	13.9251	-0.726%	35,606	-9.300%
2025-12-12	14.0600	14.060000	13.9900	14.0270	-0.496%	2,771	-9.959%
2025-12-11	14.0000	14.150000	14.0000	14.0969	+0.691%	1,453	-10.406%
2025-12-10	13.9700	14.000200	13.8900	14.0002	-0.364%	6,386	-9.787%
2025-12-09	14.0600	14.060000	14.0070	14.0514	+0.626%	8,729	-10.116%
2025-12-08	14.1100	14.110000	13.9500	13.9640	-1.196%	28,292	-9.553%
2025-12-05	14.4200	14.420000	14.1330	14.1330	-1.406%	141	-10.635%
2025-12-04	14.3000	14.390000	14.2900	14.3346	+0.410%	26,986	-11.892%
2025-12-03	14.3900	14.390000	14.2760	14.2760	-1.113%	594	-11.530%
2025-12-02	14.4100	14.470000	14.4100	14.4367	+0.247%	4,168	-12.515%
2025-12-01	14.4000	14.471000	14.4000	14.4011	-0.506%	2,667	-12.298%
2025-11-28	14.4744	14.474400	14.4744	14.4744	+1.016%	99	-12.742%
2025-11-26	14.2500	14.340000	14.2500	14.3288	+1.342%	9,698	-11.856%
2025-11-25	14.0200	14.139000	14.0200	14.1390	+0.784%	4,857	-10.673%
2025-11-24	14.0100	14.033500	13.9800	14.0290	+1.051%	5,696	-9.972%
2025-11-21	13.8100	13.883100	13.7600	13.8831	+0.380%	2,325	-9.026%
2025-11-20	14.3050	14.305000	13.8306	13.8306	-2.449%	1,115	-8.681%
2025-11-19	14.1600	14.177800	14.1200	14.1778	-0.086%	8,100	-10.917%
2025-11-18	14.1900	14.190000	14.1900	14.1900	-0.485%	22	-10.994%
2025-11-17	14.3400	14.340000	14.2592	14.2592	-0.605%	4,634	-11.426%
2025-11-14	14.2600	14.425000	14.2600	14.3460	+0.465%	8,222	-11.962%
2025-11-13	14.4600	14.490000	14.2500	14.2796	-2.308%	4,147	-11.552%
2025-11-12	14.7200	14.720000	14.6000	14.6170	-0.873%	5,845	-13.594%
2025-11-11	14.6900	14.755300	14.6900	14.7457	+0.680%	11,937	-14.348%
2025-11-10	14.6100	14.646100	14.6100	14.6461	+1.487%	246	-13.765%
2025-11-07	14.4100	14.431500	14.3200	14.4315	-0.676%	15,130	-12.483%
2025-11-06	14.7600	14.760000	14.5297	14.5297	-2.451%	792	-13.075%
2025-11-05	14.7700	14.950000	14.7600	14.8947	+1.022%	5,899	-15.205%
2025-11-04	14.8200	14.820000	14.7200	14.7440	-1.285%	816	-14.338%
2025-11-03	14.9900	14.990000	14.9200	14.9360	-0.033%	4,423	-15.439%
2025-10-31	14.9100	14.941000	14.9100	14.9410	-0.212%	2,379	-15.468%
2025-10-30	14.9400	15.049700	14.9400	14.9728	-0.532%	1,658	-15.647%
2025-10-29	15.1100	15.150000	15.0301	15.0529	+0.208%	2,466	-16.096%
2025-10-28	15.0500	15.060000	15.0200	15.0217	-0.387%	2,581	-15.922%
2025-10-27	15.0943	15.110000	15.0500	15.0800	+1.638%	3,156	-16.247%
2025-10-24	14.8300	14.880000	14.8300	14.8370	-0.005%	1,023	-14.875%
2025-10-23	14.7600	14.870000	14.7600	14.8377	+0.299%	1,386	-14.879%
2025-10-22	14.7600	14.793400	14.7600	14.7934	-0.314%	575	-14.624%
2025-10-21	14.9100	14.910000	14.8400	14.8400	-0.282%	1,200	-14.892%
2025-10-20	14.8200	14.882000	14.8200	14.8820	+1.542%	689	-15.132%
2025-10-17	14.6200	14.666500	14.6200	14.6560	-0.069%	3,131	-13.824%
2025-10-16	14.9400	14.940000	14.6400	14.6661	-0.629%	6,612	-13.883%
2025-10-15	14.9185	14.957000	14.7590	14.7590	+0.159%	1,965	-14.425%
2025-10-14	14.7550	14.790100	14.7200	14.7355	-0.792%	7,281	-14.289%
2025-10-13	14.7910	14.853100	14.7800	14.8531	+1.241%	2,571	-14.967%
2025-10-10	15.0300	15.030000	14.6710	14.6710	-1.938%	3,431	-13.912%
2025-10-09	15.0100	15.010000	14.9165	14.9610	-0.220%	2,637	-15.581%
2025-10-08	14.9950	15.000000	14.9700	14.9940	+0.194%	7,827	-15.766%
2025-10-07	15.0800	15.080000	14.9650	14.9650	-0.576%	20,105	-15.603%
2025-10-06	15.0300	15.053600	14.9700	15.0517	+0.907%	15,212	-16.089%
2025-10-03	15.0000	15.000000	14.9100	14.9164	-0.118%	5,194	-15.328%
2025-10-02	14.8800	14.936500	14.7600	14.9340	+0.137%	4,861	-15.428%
2025-10-01	15.0200	15.046000	14.9135	14.9135	-1.012%	3,570	-15.312%
2025-09-30	15.1212	15.130000	15.0200	15.0660	-1.401%	21,918	-16.169%
2025-09-29	15.2900	15.290000	15.2700	15.2800	+0.519%	904	-17.343%
2025-09-26	15.1888	15.201100	15.1150	15.2011	-0.685%	10,111	-16.914%
2025-09-25	15.2480	15.340000	15.2480	15.3060	-0.305%	5,257	-17.483%
2025-09-24	15.5000	15.500000	15.3400	15.3529	-0.907%	2,639	-17.735%
2025-09-23	15.7000	15.700000	15.4800	15.4935	-1.347%	3,575	-18.482%
2025-09-22	15.6496	15.716500	15.6496	15.7050	-0.283%	646	-19.580%
2025-09-19	15.8000	15.840000	15.7284	15.7496	+0.150%	14,139	-19.807%
2025-09-18	15.6500	15.740000	15.6200	15.7260	+0.630%	2,775	-19.687%
2025-09-17	15.6100	15.660000	15.6100	15.6276	+0.489%	2,049	-19.181%
2025-09-16	15.4500	15.569000	15.4400	15.5515	+0.332%	4,537	-18.786%
2025-09-15	15.4980	15.561000	15.4000	15.5000	+0.508%	21,119	-18.516%
2025-09-12	15.4350	15.436000	15.3600	15.4216	+0.387%	7,865	-18.102%
2025-09-11	15.3900	15.390400	15.3622	15.3622	+0.889%	391	-17.785%
2025-09-10	15.2300	15.290100	15.1701	15.2268	+0.164%	6,097	-17.054%
2025-09-09	15.1500	15.229900	15.1500	15.2018	-0.381%	8,391	-16.918%
2025-09-08	15.1500	15.260000	15.1500	15.2600	+1.005%	5,001	-17.235%
2025-09-05	15.0200	15.108200	14.9600	15.1082	+0.627%	4,682	-16.403%
2025-09-04	14.8800	15.014000	14.8800	15.0140	+0.702%	972	-15.879%
2025-09-03	14.8100	14.909300	14.8100	14.9093	+0.670%	7,489	-15.288%
2025-09-02	14.8200	14.835000	14.7100	14.8100	-0.515%	11,416	-14.720%
2025-08-29	14.9300	14.990000	14.8100	14.8866	-1.318%	19,949	-15.159%
2025-08-28	14.9500	15.170000	14.9500	15.0854	+0.865%	7,616	-16.277%
2025-08-27	14.9200	14.956000	14.8700	14.9560	-0.053%	1,402	-15.552%
2025-08-26	14.9500	14.964000	14.9500	14.9640	-0.637%	495	-15.597%
2025-08-25	15.0950	15.095000	15.0600	15.0600	-0.357%	1,700	-16.135%
2025-08-22	14.9100	15.120000	14.8655	15.1140	+1.573%	3,909	-16.435%
2025-08-21	14.9000	15.170000	14.8500	14.8800	-0.292%	12,538	-15.121%
2025-08-20	14.9300	14.950000	14.9200	14.9236	+0.185%	1,630	-15.369%
2025-08-19	14.9850	15.000800	14.8960	14.8960	-0.222%	2,523	-15.212%
2025-08-18	14.8700	14.930000	14.8700	14.9292	+0.479%	4,069	-15.401%
2025-08-15	14.8900	14.890000	14.8150	14.8581	+1.463%	11,118	-14.996%
2025-08-14	14.6400	14.709900	14.6100	14.6438	-0.895%	4,022	-13.752%
2025-08-13	14.7800	14.780100	14.7200	14.7760	+0.722%	2,031	-14.524%
2025-08-12	14.4000	14.675000	14.4000	14.6701	+2.516%	2,624	-13.907%
2025-08-11	14.4200	14.420000	14.3100	14.3100	-0.288%	1,408	-11.740%
2025-08-08	14.3513	14.351300	14.3513	14.3513	-0.169%	256	-11.994%
2025-08-07	14.3700	14.390000	14.3700	14.3756	+1.750%	1,096	-12.143%
2025-08-06	14.2600	14.260000	14.0700	14.1284	-0.629%	3,315	-10.606%
2025-08-05	14.1800	14.250000	14.1400	14.2178	-0.288%	9,259	-11.168%
2025-08-04	14.2402	14.270000	14.2301	14.2589	+0.857%	4,296	-11.424%
2025-08-01	14.1100	14.230000	14.1100	14.1378	-0.655%	2,324	-10.665%
2025-07-31	14.3375	14.337500	14.2310	14.2310	-0.719%	700	-11.250%
2025-07-30	14.4400	14.470000	14.3340	14.3340	-1.152%	11,391	-11.888%
2025-07-29	14.5010	14.501000	14.5010	14.5010	+0.257%	218	-12.903%
2025-07-28	14.5200	14.520000	14.4500	14.4638	-0.729%	2,184	-12.679%
2025-07-25	14.5600	14.590000	14.3100	14.5700	-0.891%	5,907	-13.315%
2025-07-24	14.7100	14.710000	14.6600	14.7010	-1.079%	2,508	-14.087%
2025-07-23	14.8613	14.861300	14.8613	14.8613	+0.641%	44	-15.014%
2025-07-22	14.7666	14.766600	14.7666	14.7666	+0.585%	21	-14.469%
2025-07-21	14.6825	14.682500	14.6807	14.6807	-0.101%	550	-13.969%
2025-07-18	14.8700	14.870000	14.6800	14.6955	-1.240%	2,301	-14.055%
2025-07-17	14.8632	14.880000	14.8632	14.8800	+0.226%	919	-15.121%
2025-07-16	14.7400	14.846400	14.7000	14.8464	+0.568%	4,076	-14.929%
2025-07-15	14.7731	14.773100	14.7625	14.7625	+0.542%	682	-14.445%
2025-07-14	14.7000	14.700000	14.6829	14.6829	+0.188%	409	-13.982%
2025-07-11	14.7400	14.740000	14.6554	14.6554	-1.229%	967	-13.820%
2025-07-10	14.9000	14.900000	14.7600	14.8377	-0.884%	8,128	-14.879%
2025-07-09	14.9500	15.000000	14.9150	14.9700	+0.345%	2,606	-15.631%
2025-07-08	14.9000	14.920000	14.8700	14.9185	+0.191%	9,789	-15.340%
2025-07-07	14.8900	14.890000	14.8900	14.8900	-0.223%	7,178	-15.178%
2025-07-03	14.8800	14.970000	14.8800	14.9233	+0.379%	1,804	-15.367%
2025-07-02	14.8900	14.890000	14.8600	14.8669	-0.861%	607	-15.046%
2025-07-01	15.1400	15.140000	14.9300	14.9960	-1.118%	5,536	-15.778%
2025-06-30	15.1500	15.165500	15.0392	15.1655	+0.584%	3,384	-16.719%
2025-06-27	15.0300	15.077400	15.0200	15.0774	+0.556%	1,639	-16.232%
2025-06-26	14.8900	15.000000	14.8857	14.9940	+0.746%	1,618	-15.766%
2025-06-25	14.9000	14.940000	14.8830	14.8830	-0.422%	1,877	-15.138%
2025-06-24	14.9000	14.980000	14.9000	14.9460	+2.907%	3,837	-15.496%
2025-06-23	14.3403	14.525000	14.3403	14.5238	+0.905%	1,023	-13.039%
2025-06-20	14.4400	14.530000	14.3936	14.3936	+0.514%	2,289	-12.253%
2025-06-18	14.3400	14.400000	14.2600	14.3200	+0.600%	4,537	-11.802%
2025-06-17	14.3400	14.370000	14.2346	14.2346	-2.292%	4,628	-11.273%
2025-06-16	14.4800	14.639900	14.4800	14.5685	+2.460%	6,023	-13.306%
2025-06-13	14.1800	14.329500	14.1800	14.2187	-1.012%	1,397	-11.173%
2025-06-12	14.3500	14.430000	14.3200	14.3640	-1.115%	3,884	-12.072%
2025-06-11	14.5500	14.565400	14.5260	14.5260	+0.547%	1,088	-13.052%
2025-06-10	14.5300	14.540000	14.4300	14.4470	-1.055%	2,523	-12.577%
2025-06-09	14.5700	14.620000	14.5600	14.6010	+0.264%	2,688	-13.499%
2025-06-06	14.6600	14.660000	14.5001	14.5625	+0.017%	3,012	-13.270%
2025-06-05	14.5500	14.600000	14.4600	14.5600	+1.024%	11,032	-13.255%
2025-06-04	14.4500	14.470000	14.4100	14.4124	+0.910%	3,631	-12.367%
2025-06-03	14.2300	14.329900	14.2300	14.2825	-0.451%	8,977	-11.570%
2025-06-02	14.2300	14.347200	14.2000	14.3472	+0.980%	1,965	-11.969%
2025-05-30	14.1900	14.207900	14.1000	14.2079	-0.121%	7,242	-11.106%
2025-05-29	14.2400	14.260000	14.1600	14.2251	-0.068%	18,713	-11.213%
2025-05-28	14.2100	14.280000	14.1950	14.2348	+0.404%	14,893	-11.274%
2025-05-27	14.1800	14.188400	14.1775	14.1775	+0.467%	551	-10.915%
2025-05-23	14.0800	14.150000	14.0800	14.1116	+0.681%	2,265	-10.499%
2025-05-22	13.9700	14.092500	13.9006	14.0162	-0.002%	9,098	-9.890%
2025-05-21	14.0054	14.016500	14.0054	14.0165	-0.487%	513	-9.892%
2025-05-20	14.1382	14.149600	14.0800	14.0851	-1.390%	2,137	-10.331%
2025-05-19	14.2800	14.310000	14.2600	14.2837	+0.005%	4,160	-11.578%
2025-05-16	14.3000	14.360000	14.2600	14.2830	-0.098%	8,310	-11.573%
2025-05-15	14.2600	14.310000	14.2300	14.2970	+0.084%	2,878	-11.660%
2025-05-14	14.2200	14.290000	14.2200	14.2850	+0.876%	8,325	-11.586%
2025-05-13	14.1000	14.200000	14.1000	14.1610	+1.094%	2,871	-10.811%
2025-05-12	14.1200	14.120000	13.9300	14.0078	+1.912%	3,456	-9.836%
2025-05-09	13.7328	13.745000	13.7300	13.7450	+0.616%	4,245	-8.112%
2025-05-08	13.6609	13.660900	13.6609	13.6609	-1.261%	173	-7.546%
2025-05-07	13.7900	13.840000	13.7900	13.8354	+0.548%	1,835	-8.712%
2025-05-06	13.7620	13.762000	13.7350	13.7600	-0.880%	8,314	-8.212%
2025-05-05	13.8600	13.960000	13.8600	13.8822	+0.583%	6,208	-9.020%
2025-05-02	13.8106	13.845000	13.7900	13.8018	+1.233%	3,406	-8.490%
2025-05-01	13.6400	13.690000	13.5850	13.6337	+0.148%	13,676	-7.362%
2025-04-30	13.5600	13.613500	13.4100	13.6135	-0.464%	4,991	-7.224%
2025-04-29	13.5300	13.676900	13.5000	13.6769	+1.371%	17,701	-7.655%
2025-04-28	13.4000	13.491900	13.4000	13.4919	+0.646%	2,132	-6.388%
2025-04-25	13.3000	13.405300	13.3000	13.4053	-0.196%	1,084	-5.784%
2025-04-24	13.2395	13.431600	13.2045	13.4316	+2.268%	1,637	-5.968%
2025-04-23	13.2600	13.260000	13.1337	13.1337	+0.903%	1,197	-3.835%
2025-04-22	12.9300	13.055000	12.9300	13.0161	+2.073%	1,343	-2.966%
2025-04-21	12.9000	12.900000	12.7000	12.7517	-0.500%	2,464	-0.954%
2025-04-17	12.7500	12.870000	12.7500	12.8158	+1.902%	3,599	-1.450%
2025-04-16	12.6300	12.660000	12.5300	12.5766	-0.094%	3,691	+0.425%
2025-04-15	12.5500	12.690000	12.5500	12.5884	+0.390%	2,174	+0.330%
2025-04-14	12.6050	12.620000	12.4800	12.5395	+1.329%	4,525	+0.722%
2025-04-11	12.1800	12.421900	12.1800	12.3750	+1.633%	5,268	+2.061%
2025-04-10	12.1950	12.215000	11.9600	12.1762	-2.806%	9,021	+3.727%
2025-04-09	11.6500	12.527700	11.5700	12.5277	+8.324%	2,101	+0.817%
2025-04-08	11.6000	12.100000	11.5500	11.5650	-1.238%	40,661	+9.209%
2025-04-07	11.4700	11.800000	11.4700	11.7100	-0.103%	12,030	+7.857%
2025-04-04	11.9872	11.987200	11.6600	11.7221	-6.111%	9,454	+7.745%
2025-04-03	12.5400	12.550000	12.4500	12.4850	-2.310%	3,801	+1.161%
2025-04-02	12.6700	12.780200	12.6700	12.7802	+1.273%	363	-1.175%
2025-04-01	12.6050	12.630000	12.5800	12.6196	+0.186%	3,148	+0.082%
2025-03-31	12.4800	12.609200	12.4800	12.5962	-1.102%	3,810	+0.268%
2025-03-28	12.8000	12.800000	12.7000	12.7365	-1.882%	2,853	-0.836%
2025-03-27	12.9800	13.010100	12.9800	12.9808	+1.090%	4,152	-2.702%
2025-03-26	12.9150	12.915000	12.8100	12.8408	-1.888%	1,766	-1.642%
2025-03-25	13.0879	13.087900	13.0879	13.0879	-0.296%	138	-3.499%
2025-03-24	13.0500	13.160000	13.0000	13.1268	+1.519%	8,111	-3.785%
2025-03-21	12.8500	12.940000	12.8500	12.9304	+0.626%	6,673	-2.323%
2025-03-20	12.8100	12.850000	12.8100	12.8500	-0.790%	1,545	-1.712%
2025-03-19	12.8958	12.952300	12.8793	12.9523	+2.067%	1,214	-2.488%
2025-03-18	12.6800	12.710000	12.6800	12.6900	-0.633%	4,190	-0.473%
2025-03-17	12.6100	12.770900	12.6100	12.7709	+2.117%	976	-1.103%
2025-03-14	12.4000	12.510000	12.4000	12.5061	+1.918%	1,345	+0.991%
2025-03-13	12.3100	12.310000	12.2708	12.2708	-0.641%	236	+2.927%
2025-03-12	12.3000	12.460000	12.3000	12.3500	+0.211%	4,393	+2.267%
2025-03-11	12.2100	12.324000	12.2100	12.3240	+0.998%	1,522	+2.483%
2025-03-10	12.4400	12.440000	12.1092	12.2022	-3.540%	3,425	+3.506%
2025-03-07	12.5400	12.650000	12.4100	12.6500	+0.545%	1,308	-0.158%
2025-03-06	12.6500	12.750000	12.5800	12.5814	-1.248%	4,902	+0.386%
2025-03-05	12.6100	12.740400	12.6100	12.7404	+2.962%	361	-0.867%
2025-03-04	12.2000	12.373900	12.1400	12.3739	+0.625%	15,665	+2.070%
2025-03-03	12.5600	12.560000	12.2970	12.2970	-1.229%	5,093	+2.708%
2025-02-28	12.3800	12.500000	12.3800	12.4500	-1.428%	13,993	+1.446%
2025-02-27	12.6500	12.750000	12.6292	12.6303	-1.287%	2,094	-0.002%
2025-02-26	12.8300	12.860000	12.7950	12.7950	+0.674%	5,812	-1.290%
2025-02-25	12.8499	12.849900	12.6300	12.7093	-0.836%	5,151	-0.624%
2025-02-24	12.9200	12.920000	12.8000	12.8164	-0.820%	22,628	-1.454%
2025-02-21	13.1500	13.220000	12.8500	12.9224	-1.506%	8,495	-2.263%
2025-02-20	13.3290	13.329000	13.1200	13.1200	-0.696%	3,440	-3.735%
2025-02-19	13.1900	13.211900	13.1900	13.2119	-0.098%	1,249	-4.404%

.dark-mode .gSmr7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gSmr7p{ color: #333333; background-color: white; border: 2px solid #333333; }FMQQFMQQ The Next Frontier Internet ETFstock NYSE ETF

FMQQ
FMQQ The Next Frontier Internet ETF
stock NYSE ETF