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
2024-12-31 12.65 12.66 12.55 12.55 0.0M
2024-12-30 12.60 12.65 12.60 12.62 0.0M
2024-12-27 12.70 12.71 12.64 12.69 0.0M
2024-12-26 12.94 12.94 12.77 12.82 0.0M
2024-12-24 12.87 12.87 12.85 12.87 0.0M
2024-12-23 12.89 12.89 12.79 12.85 0.0M
2024-12-20 12.91 12.94 12.86 12.89 0.0M
2024-12-19 13.00 13.02 12.91 12.91 0.0M
2024-12-18 13.38 13.46 12.90 12.90 0.0M
2024-12-17 13.36 13.49 13.36 13.47 0.0M
2024-12-16 13.58 13.58 13.52 13.52 0.0M
2024-12-13 13.59 13.62 13.55 13.55 0.0M
2024-12-12 13.58 13.70 13.58 13.58 0.0M
2024-12-11 13.75 13.81 13.74 13.80 0.0M
2024-12-10 13.70 13.70 13.65 13.65 0.0M
2024-12-09 13.86 13.88 13.65 13.65 0.0M
2024-12-06 13.86 13.86 13.77 13.81 0.0M
2024-12-05 13.68 13.77 13.68 13.77 0.0M
2024-12-04 13.62 13.74 13.62 13.74 0.0M
2024-12-03 13.55 13.55 13.49 13.53 0.0M
2024-12-02 13.50 13.55 13.48 13.55 0.0M
2024-11-29 13.66 13.66 13.52 13.53 0.0M
2024-11-27 13.81 13.93 13.76 13.76 0.0M
2024-11-26 13.74 13.85 13.74 13.82 0.0M
2024-11-25 13.56 13.73 13.56 13.72 0.0M
2024-11-22 13.34 13.56 13.34 13.51 0.0M
2024-11-21 13.43 13.46 13.43 13.46 0.0M
2024-11-20 13.37 13.41 13.33 13.41 0.0M
2024-11-19 13.32 13.44 13.32 13.39 0.0M
2024-11-18 13.19 13.28 13.19 13.24 0.0M
2024-11-15 13.09 13.12 13.05 13.12 0.0M
2024-11-14 13.26 13.38 13.26 13.29 0.0M
2024-11-13 13.57 13.57 13.42 13.42 0.0M
2024-11-12 13.47 13.70 13.47 13.60 0.0M
2024-11-11 13.20 13.41 13.20 13.39 0.0M
2024-11-08 13.32 13.32 13.20 13.23 0.0M
2024-11-07 13.56 13.56 13.43 13.43 0.0M
2024-11-06 13.30 13.51 13.30 13.51 0.0M
2024-11-05 13.35 13.39 13.35 13.39 0.0M
2024-11-04 13.29 13.30 13.28 13.30 0.0M
2024-11-01 13.39 13.41 13.28 13.28 0.0M
2024-10-31 13.36 13.36 13.26 13.30 0.0M
2024-10-30 13.48 13.49 13.48 13.48 0.0M
2024-10-29 13.49 13.56 13.48 13.49 0.0M
2024-10-28 13.49 13.49 13.49 13.49 0.0M
2024-10-25 13.46 13.46 13.35 13.36 0.0M
2024-10-24 13.40 13.51 13.40 13.51 0.0M
2024-10-23 13.54 13.54 13.39 13.41 0.0M
2024-10-22 13.42 13.43 13.33 13.42 0.0M
2024-10-21 13.46 13.52 13.44 13.52 0.0M
2024-10-18 13.36 13.50 13.36 13.47 0.0M
2024-10-17 13.40 13.43 13.34 13.37 0.0M
2024-10-16 13.42 13.48 13.42 13.47 0.0M
2024-10-15 13.49 13.49 13.37 13.39 0.0M
2024-10-14 13.58 13.58 13.45 13.56 0.0M
2024-10-11 13.46 13.51 13.46 13.50 0.0M
2024-10-10 13.33 13.39 13.33 13.39 0.0M
2024-10-09 13.35 13.40 13.35 13.40 0.0M
2024-10-08 13.33 13.38 13.33 13.37 0.0M
2024-10-07 13.25 13.25 13.14 13.14 0.0M
2024-10-04 13.28 13.35 13.28 13.35 0.0M
2024-10-03 13.26 13.29 13.20 13.24 0.0M
2024-10-02 13.40 13.40 13.40 13.40 0.0M
2024-10-01 13.51 13.54 13.49 13.54 0.0M
2024-09-30 13.62 13.62 13.47 13.50 0.0M
2024-09-27 13.78 13.78 13.70 13.70 0.0M
2024-09-26 13.94 13.94 13.72 13.73 0.0M
2024-09-25 13.74 13.81 13.74 13.80 0.0M
2024-09-24 13.77 13.88 13.77 13.83 0.0M
2024-09-23 13.73 13.82 13.73 13.79 0.0M
2024-09-20 13.90 13.90 13.56 13.69 0.0M
2024-09-19 13.65 13.74 13.57 13.67 0.0M
2024-09-18 13.64 13.69 13.58 13.59 0.0M
2024-09-17 13.57 13.57 13.49 13.57 0.0M
2024-09-16 13.51 13.54 13.48 13.52 0.0M
2024-09-13 13.45 13.63 13.45 13.58 0.0M
2024-09-12 13.41 13.45 13.41 13.43 0.0M
2024-09-11 13.09 13.27 13.09 13.26 0.0M
2024-09-10 13.02 13.07 12.97 13.06 0.0M
2024-09-09 13.06 13.08 13.03 13.03 0.0M
2024-09-06 12.97 12.97 12.84 12.94 0.0M
2024-09-05 13.24 13.24 13.18 13.21 0.0M
2024-09-04 13.24 13.24 13.17 13.19 0.0M
2024-09-03 13.23 13.27 13.18 13.20 0.0M
2024-08-30 13.38 13.40 13.35 13.39 0.0M
2024-08-29 13.25 13.27 13.19 13.23 0.0M
2024-08-28 13.28 13.28 13.17 13.20 0.0M
2024-08-27 13.40 13.40 13.38 13.40 0.0M
2024-08-26 13.49 13.49 13.39 13.40 0.0M
2024-08-23 13.38 13.43 13.38 13.43 0.0M
2024-08-22 13.35 13.35 13.25 13.25 0.0M
2024-08-21 13.32 13.37 13.32 13.35 0.0M
2024-08-20 13.52 13.52 13.29 13.31 0.0M
2024-08-19 13.41 13.41 13.41 13.41 0.0M
2024-08-16 13.20 13.25 13.19 13.21 0.0M
2024-08-15 12.92 13.13 12.92 13.10 0.0M
2024-08-14 12.90 12.93 12.83 12.88 0.0M
2024-08-13 12.65 12.77 12.65 12.77 0.0M
2024-08-12 12.55 12.57 12.55 12.56 0.0M
2024-08-09 12.45 12.50 12.45 12.49 0.0M
2024-08-08 12.30 12.42 12.30 12.42 0.0M
2024-08-07 12.27 12.31 12.11 12.16 0.0M
2024-08-06 11.86 12.06 11.86 12.01 0.0M
2024-08-05 11.68 11.96 11.68 11.90 0.0M
2024-08-02 12.08 12.16 12.06 12.15 0.0M
2024-08-01 12.37 12.37 12.13 12.15 0.0M
2024-07-31 12.40 12.45 12.38 12.41 0.0M
2024-07-30 12.34 12.34 12.26 12.32 0.0M
2024-07-29 12.45 12.45 12.38 12.38 0.0M
2024-07-26 12.25 12.44 12.16 12.41 0.0M
2024-07-25 12.36 12.36 12.25 12.25 0.0M
2024-07-24 12.43 12.43 12.27 12.27 0.0M
2024-07-23 12.46 12.50 12.39 12.42 0.0M
2024-07-22 12.51 12.51 12.44 12.50 0.0M
2024-07-19 12.51 12.51 12.44 12.46 0.0M
2024-07-18 12.59 12.59 12.51 12.51 0.0M
2024-07-17 12.64 12.64 12.61 12.62 0.0M
2024-07-16 12.77 12.78 12.74 12.77 0.0M
2024-07-15 12.81 12.87 12.81 12.85 0.0M
2024-07-12 12.87 12.88 12.84 12.88 0.0M
2024-07-11 12.72 12.73 12.63 12.69 0.0M
2024-07-10 12.64 12.66 12.64 12.66 0.0M
2024-07-09 12.54 12.60 12.54 12.59 0.0M
2024-07-08 12.53 12.53 12.51 12.51 0.0M
2024-07-05 12.43 12.45 12.36 12.45 0.0M
2024-07-03 12.38 12.38 12.36 12.36 0.0M
2024-07-02 12.26 12.27 12.25 12.27 0.0M
2024-07-01 12.29 12.32 12.27 12.30 0.0M
2024-06-28 12.39 12.40 12.34 12.36 0.0M
2024-06-27 12.38 12.42 12.38 12.42 0.0M
2024-06-26 12.28 12.35 12.28 12.35 0.0M
2024-06-25 12.28 12.31 12.18 12.29 0.0M
2024-06-24 12.30 12.34 12.25 12.25 0.0M
2024-06-21 12.28 12.28 12.19 12.24 0.0M
2024-06-20 12.19 12.23 12.17 12.23 0.0M
2024-06-18 12.22 12.26 12.22 12.22 0.0M
2024-06-17 12.17 12.24 12.14 12.22 0.0M
2024-06-14 12.14 12.21 12.14 12.20 0.0M
2024-06-13 12.25 12.27 12.15 12.21 0.0M
2024-06-12 12.34 12.35 12.31 12.31 0.0M
2024-06-11 12.16 12.22 12.16 12.21 0.0M
2024-06-10 12.24 12.26 12.24 12.26 0.0M
2024-06-07 12.31 12.32 12.28 12.28 0.0M
2024-06-06 12.26 12.33 12.26 12.33 0.0M
2024-06-05 12.09 12.23 12.09 12.23 0.0M
2024-06-04 11.98 12.05 11.96 11.98 0.0M
2024-06-03 12.34 12.34 12.23 12.31 0.0M
2024-05-31 12.19 12.19 12.06 12.17 0.0M
2024-05-30 12.23 12.23 12.21 12.22 0.0M
2024-05-29 12.19 12.21 12.17 12.21 0.0M
2024-05-28 12.41 12.41 12.35 12.40 0.0M
2024-05-24 12.42 12.53 12.38 12.46 0.0M
2024-05-23 12.49 12.49 12.33 12.39 0.0M
2024-05-22 12.54 12.56 12.46 12.46 0.0M
2024-05-21 12.61 12.65 12.58 12.61 0.0M
2024-05-20 12.62 12.68 12.62 12.68 0.0M
2024-05-17 12.70 12.70 12.69 12.69 0.0M
2024-05-16 12.55 12.62 12.55 12.60 0.0M
2024-05-15 12.48 12.58 12.46 12.55 0.0M
2024-05-14 12.28 12.41 12.28 12.37 0.0M
2024-05-13 12.25 12.26 12.20 12.22 0.0M
2024-05-10 12.30 12.30 12.27 12.27 0.0M
2024-05-09 12.22 12.28 12.19 12.20 0.0M
2024-05-08 12.29 12.36 12.28 12.36 0.0M
2024-05-07 12.39 12.45 12.36 12.39 0.0M
2024-05-06 12.48 12.52 12.48 12.50 0.0M
2024-05-03 12.35 12.47 12.35 12.47 0.0M
2024-05-02 12.09 12.20 12.05 12.20 0.0M
2024-05-01 11.95 12.10 11.94 12.01 0.0M
2024-04-30 12.07 12.09 12.02 12.02 0.0M
2024-04-29 12.13 12.17 12.11 12.17 0.0M
2024-04-26 11.97 12.05 11.97 12.04 0.0M
2024-04-25 11.98 12.05 11.95 12.05 0.0M
2024-04-24 12.03 12.03 11.96 12.02 0.0M
2024-04-23 12.01 12.02 11.99 12.01 0.0M
2024-04-22 11.79 11.94 11.79 11.93 0.0M
2024-04-19 11.69 11.73 11.67 11.68 0.0M
2024-04-18 11.75 11.82 11.72 11.73 0.0M
2024-04-17 11.75 11.75 11.67 11.69 0.0M
2024-04-16 11.58 11.78 11.58 11.69 0.0M
2024-04-15 11.92 11.92 11.73 11.73 0.0M
2024-04-12 11.97 12.03 11.92 11.92 0.0M
2024-04-11 12.09 12.11 12.05 12.11 0.0M
2024-04-10 12.08 12.13 12.08 12.11 0.0M
2024-04-09 12.26 12.26 12.21 12.26 0.0M
2024-04-08 12.17 12.27 12.17 12.20 0.0M
2024-04-05 12.11 12.20 12.11 12.20 0.0M
2024-04-04 12.15 12.20 12.00 12.00 0.0M
2024-04-03 11.97 12.09 11.96 12.03 0.0M
2024-04-02 11.97 12.03 11.95 12.03 0.0M
2024-04-01 12.12 12.12 12.06 12.06 0.0M
2024-03-28 12.08 12.10 12.06 12.07 0.0M
2024-03-27 12.05 12.05 11.97 12.02 0.0M
2024-03-26 12.08 12.11 12.05 12.05 0.0M
2024-03-25 11.98 11.99 11.97 11.97 0.0M
2024-03-22 11.96 12.01 11.96 11.98 0.0M
2024-03-21 12.10 12.10 12.02 12.04 0.0M
2024-03-20 11.86 12.05 11.86 12.02 0.0M
2024-03-19 11.64 11.85 11.64 11.85 0.0M
2024-03-18 11.96 11.96 11.87 11.91 0.0M
2024-03-15 11.90 11.90 11.90 11.90 0.0M
2024-03-14 12.10 12.13 11.95 11.96 0.0M
2024-03-13 12.00 12.05 11.98 12.00 0.0M
2024-03-12 12.05 12.15 12.05 12.11 0.0M
2024-03-11 11.94 12.12 11.94 12.02 0.0M
2024-03-08 11.98 11.99 11.88 11.88 0.0M
2024-03-07 11.95 12.00 11.94 11.94 0.0M
2024-03-06 11.79 11.91 11.79 11.90 0.0M
2024-03-05 11.68 11.69 11.63 11.64 0.0M
2024-03-04 11.89 11.90 11.80 11.81 0.0M
2024-03-01 11.79 11.93 11.79 11.88 0.0M
2024-02-29 11.76 11.79 11.67 11.69 0.0M
2024-02-28 11.13 11.76 11.13 11.65 0.0M
2024-02-27 11.72 11.82 11.72 11.77 0.0M
2024-02-26 11.64 11.70 11.64 11.65 0.0M
2024-02-23 11.69 11.72 11.65 11.72 0.0M
2024-02-22 11.71 11.75 11.71 11.75 0.0M
2024-02-21 11.61 11.62 11.58 11.59 0.0M
2024-02-20 11.67 11.69 11.62 11.69 0.0M
2024-02-16 11.66 11.71 11.48 11.67 0.0M
2024-02-15 11.62 11.69 11.62 11.69 0.0M
2024-02-14 11.46 11.55 11.46 11.55 0.0M
2024-02-13 11.26 11.33 11.21 11.25 0.0M
2024-02-12 11.58 11.58 11.50 11.50 0.0M
2024-02-09 11.41 11.52 11.41 11.52 0.0M
2024-02-08 11.26 11.39 11.26 11.33 0.0M
2024-02-07 11.32 11.39 11.30 11.38 0.0M
2024-02-06 11.33 11.33 11.25 11.32 0.0M
2024-02-05 11.31 11.37 11.28 11.35 0.0M
2024-02-02 11.36 11.50 11.36 11.48 0.0M
2024-02-01 11.19 11.25 11.19 11.25 0.0M
2024-01-31 11.15 11.17 11.07 11.11 0.0M
2024-01-30 11.18 11.20 11.03 11.09 0.0M
2024-01-29 11.26 11.39 11.26 11.33 0.0M
2024-01-26 11.23 11.31 11.23 11.29 0.0M
2024-01-25 11.22 11.25 11.21 11.22 0.0M
2024-01-24 11.32 11.36 11.26 11.26 0.0M
2024-01-23 11.09 11.17 11.09 11.17 0.0M
2024-01-22 11.12 11.28 11.12 11.15 0.0M
2024-01-19 11.14 11.24 11.11 11.21 0.0M
2024-01-18 11.16 11.17 11.12 11.14 0.0M
2024-01-17 11.06 11.10 11.02 11.05 0.1M
2024-01-16 11.31 11.42 11.30 11.36 0.1M
2024-01-12 11.60 11.60 11.48 11.57 0.0M
2024-01-11 11.50 11.50 11.39 11.50 0.0M
2024-01-10 11.37 11.41 11.32 11.40 0.0M
2024-01-09 11.29 11.30 11.28 11.28 0.0M
2024-01-08 11.14 11.31 11.14 11.28 0.0M
2024-01-05 11.19 11.24 11.16 11.16 0.0M
2024-01-04 11.01 11.15 11.01 11.06 0.0M
2024-01-03 10.98 11.02 10.97 10.99 0.0M
2024-01-02 11.19 11.19 11.03 11.05 0.0M