MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMQQ — FMQQ The Next Frontier Internet ETF
NYSE ArcaFMQQ The Next Frontier Internet ETF
$11.83
+0.10(+0.85%)
- O
- 11.85
- H
- 11.85
- L
- 11.78
- V
- 2.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.83
Period Return-9.11%
Period High$15.84
Period Low$10.78
Avg Daily Volume7.4K
Total Trading Days365
FMQQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.85 | $11.85 | $11.78 | $11.83 | +$0.10 | +0.85% | 2,420 | $11.80 | $11.78 $11.85 |
| Oct 1, 2026 | $11.77 | $11.78 | $11.64 | $11.73 | $-0.11 | -0.95% | 13,178 | $11.71 | $11.64 $11.78 |
| Sep 30, 2026 | $11.82 | $11.84 | $11.78 | $11.84 | $-0.06 | -0.46% | 9,483 | $11.82 | $11.78 $11.84 |
| Sep 29, 2026 | $11.87 | $11.93 | $11.82 | $11.90 | $-0.02 | -0.19% | 14,045 | $11.87 | $11.82 $11.93 |
| Sep 28, 2026 | $11.87 | $11.96 | $11.87 | $11.92 | $-0.22 | -1.82% | 9,567 | $11.94 | $11.87 $11.96 |
| Sep 25, 2026 | $12.12 | $12.17 | $11.89 | $12.14 | +$0.07 | +0.57% | 21,040 | $12.12 | $11.89 $12.17 |
| Sep 24, 2026 | $12.21 | $12.21 | $12.04 | $12.07 | $-0.34 | -2.70% | 18,620 | $12.11 | $12.04 $12.21 |
| Sep 23, 2026 | $12.52 | $12.52 | $12.21 | $12.41 | $-0.18 | -1.44% | 30,323 | $12.41 | $12.21 $12.52 |
| Sep 22, 2026 | $12.55 | $12.61 | $12.38 | $12.59 | +$0.10 | +0.81% | 19,557 | $12.57 | $12.38 $12.61 |
| Sep 21, 2026 | $12.39 | $12.49 | $12.37 | $12.49 | +$0.17 | +1.41% | 3,426 | $12.42 | $12.37 $12.49 |
| Sep 18, 2026 | $12.31 | $12.32 | $12.31 | $12.31 | $-0.01 | -0.09% | 1,967 | $12.31 | $12.31 $12.32 |
| Sep 17, 2026 | $12.33 | $12.36 | $12.27 | $12.33 | +$0.13 | +1.08% | 41,256 | $12.32 | $12.27 $12.36 |
| Sep 16, 2026 | $12.29 | $12.31 | $12.17 | $12.19 | $-0.11 | -0.91% | 22,848 | $12.28 | $12.17 $12.31 |
| Sep 15, 2026 | $12.36 | $12.36 | $12.31 | $12.31 | $-0.28 | -2.19% | 12,078 | $12.35 | $12.31 $12.36 |
| Sep 14, 2026 | $12.48 | $12.61 | $12.48 | $12.58 | $-0.01 | -0.07% | 5,905 | $12.58 | $12.48 $12.61 |
| Sep 11, 2026 | $12.65 | $12.65 | $12.57 | $12.59 | +$0.06 | +0.50% | 11,510 | $12.60 | $12.57 $12.65 |
| Sep 10, 2026 | $12.49 | $12.57 | $12.49 | $12.53 | $-0.06 | -0.47% | 6,614 | $12.53 | $12.49 $12.57 |
| Sep 9, 2026 | $12.66 | $12.66 | $12.58 | $12.59 | $-0.23 | -1.82% | 12,706 | $12.59 | $12.58 $12.66 |
| Sep 8, 2026 | $12.91 | $12.95 | $12.82 | $12.82 | $-0.19 | -1.45% | 4,278 | $12.90 | $12.82 $12.95 |
| Sep 4, 2026 | $13.00 | $13.06 | $13.00 | $13.01 | +$0.01 | +0.09% | 7,624 | $13.02 | $13.00 $13.06 |
| Sep 3, 2026 | $13.07 | $13.07 | $12.95 | $13.00 | $-0.09 | -0.71% | 18,716 | $12.99 | $12.95 $13.07 |
| Sep 2, 2026 | $13.05 | $13.10 | $13.04 | $13.09 | +$0.23 | +1.81% | 26,986 | $13.06 | $13.04 $13.10 |
| Sep 1, 2026 | $12.90 | $13.01 | $12.76 | $12.86 | +$0.12 | +0.94% | 27,572 | $12.89 | $12.76 $13.01 |
| Aug 31, 2026 | $12.75 | $12.77 | $12.73 | $12.74 | $-0.04 | -0.29% | 1,461 | $12.75 | $12.73 $12.77 |
| Aug 28, 2026 | $12.84 | $12.84 | $12.77 | $12.77 | $-0.04 | -0.30% | 1,400 | $12.82 | $12.77 $12.84 |
| Aug 27, 2026 | $12.90 | $12.90 | $12.77 | $12.81 | $-0.10 | -0.77% | 16,727 | $12.81 | $12.77 $12.90 |
| Aug 26, 2026 | $12.97 | $12.97 | $12.91 | $12.91 | $-0.14 | -1.09% | 49,741 | $12.93 | $12.91 $12.97 |
| Aug 25, 2026 | $12.86 | $13.06 | $12.86 | $13.06 | +$0.20 | +1.52% | 9,937 | $12.91 | $12.86 $13.06 |
| Aug 24, 2026 | $12.87 | $12.92 | $12.82 | $12.86 | $-0.05 | -0.39% | 7,467 | $12.89 | $12.82 $12.92 |
| Aug 21, 2026 | $12.92 | $12.97 | $12.91 | $12.91 | +$0.07 | +0.58% | 4,563 | $12.93 | $12.91 $12.97 |