FMQQ The Next Frontier Internet ETF

FMQQ
🏛️ usa →
15.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.23 21.30 21.20 21.21 0.0M
2021-12-30 21.07 21.35 21.05 21.24 0.0M
2021-12-29 21.12 21.13 20.96 21.05 0.0M
2021-12-28 21.23 21.29 21.15 21.18 0.0M
2021-12-27 21.25 21.44 21.18 21.27 0.0M
2021-12-23 20.77 21.17 20.75 21.14 0.0M
2021-12-22 21.02 21.06 20.89 20.99 0.0M
2021-12-21 20.55 20.92 20.55 20.90 0.0M
2021-12-20 20.74 20.74 20.27 20.38 0.0M
2021-12-17 20.83 21.03 20.73 20.96 0.0M
2021-12-16 21.28 21.36 20.87 20.99 0.0M
2021-12-15 20.82 21.16 20.70 21.16 0.0M
2021-12-14 21.23 21.23 21.06 21.14 0.0M
2021-12-13 21.50 21.51 21.36 21.45 0.0M
2021-12-10 22.12 22.12 21.85 21.89 0.0M
2021-12-09 22.52 22.52 22.04 22.08 0.0M
2021-12-08 22.08 22.48 22.04 22.37 0.0M
2021-12-07 22.07 22.20 22.07 22.10 0.0M
2021-12-06 21.55 21.69 21.45 21.65 0.0M
2021-12-03 22.22 22.25 21.81 21.92 0.0M
2021-12-02 22.24 22.28 22.10 22.18 0.0M
2021-12-01 22.85 22.85 22.20 22.20 0.0M
2021-11-30 22.85 22.85 22.45 22.64 0.0M
2021-11-29 22.93 22.93 22.88 22.93 0.0M
2021-11-26 22.94 23.00 22.81 22.87 0.0M
2021-11-24 23.29 23.29 22.80 22.93 0.0M
2021-11-23 23.17 23.22 22.88 23.01 0.0M
2021-11-22 24.05 24.05 23.22 23.22 0.0M
2021-11-19 24.52 24.61 24.34 24.35 0.0M
2021-11-18 24.71 24.71 24.50 24.62 0.0M
2021-11-17 25.03 25.03 24.60 24.67 0.0M
2021-11-16 25.39 25.39 25.23 25.29 0.0M
2021-11-15 25.48 25.68 25.48 25.58 0.0M
2021-11-12 25.54 25.54 25.38 25.43 0.0M
2021-11-11 25.60 25.66 25.42 25.48 0.0M
2021-11-10 25.50 25.62 25.09 25.09 0.0M
2021-11-09 25.88 25.88 25.54 25.56 0.0M
2021-11-08 25.61 25.63 25.54 25.55 0.0M
2021-11-05 25.46 25.57 25.46 25.53 0.0M
2021-11-04 25.10 25.19 25.03 25.07 0.0M
2021-11-03 25.00 25.24 24.88 25.21 0.0M
2021-11-02 25.12 25.19 25.10 25.11 0.0M
2021-11-01 24.96 25.15 24.96 25.15 0.0M
2021-10-29 24.99 24.99 24.75 24.80 0.0M
2021-10-28 25.05 25.38 25.05 25.38 0.0M
2021-10-27 25.28 25.31 25.16 25.16 0.0M
2021-10-26 25.44 25.44 25.20 25.22 0.0M
2021-10-25 25.25 25.30 25.19 25.28 0.0M
2021-10-22 25.42 25.42 25.06 25.20 0.0M
2021-10-21 25.67 25.68 25.48 25.48 0.0M
2021-10-20 25.94 25.94 25.79 25.79 0.0M
2021-10-19 25.84 25.97 25.78 25.87 0.0M
2021-10-18 25.46 25.62 25.37 25.54 0.0M
2021-10-15 25.28 25.57 25.28 25.50 0.0M
2021-10-14 25.16 25.22 25.03 25.14 0.0M
2021-10-13 24.70 24.89 24.62 24.86 0.0M
2021-10-12 24.32 24.42 24.22 24.30 0.0M
2021-10-11 24.65 24.65 24.29 24.29 0.0M
2021-10-08 24.99 25.07 24.74 24.74 0.0M
2021-10-07 24.89 25.00 24.89 24.93 0.0M
2021-10-06 24.05 24.40 24.00 24.37 0.0M
2021-10-05 24.41 24.64 24.41 24.48 0.0M
2021-10-04 24.94 25.02 24.50 24.52 0.0M
2021-10-01 25.15 25.33 24.99 25.25 0.0M
2021-09-30 25.13 25.28 25.01 25.12 0.0M
2021-09-29 25.16 25.16 24.92 24.92 0.0M
2021-09-28 25.42 25.42 24.93 25.01 0.0M