Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fmqq The Next Frontier Internet & Ecommerce ETF (NY: FMQQ )

12.33 +0.10 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.51 10.84 10.51 10.82 77,157 +0.46(+4.41%)
Nov 29, 2022 10.42 10.46 10.33 10.36 13,391 -0.03(-0.24%)
Nov 28, 2022 10.53 10.53 10.37 10.39 9,526 -0.15(-1.42%)
Nov 25, 2022 10.52 10.54 10.52 10.54 472 +0.03(+0.26%)
Nov 23, 2022 10.51 10.52 10.45 10.51 4,405 +0.10(+0.98%)
Nov 22, 2022 10.40 10.45 10.34 10.41 7,977 -0.12(-1.18%)
Nov 21, 2022 10.53 10.53 10.50 10.53 7,574 -0.22(-2.00%)
Nov 18, 2022 10.72 10.75 10.65 10.75 4,147 +0.06(+0.54%)
Nov 17, 2022 10.58 10.71 10.58 10.69 19,254 -0.08(-0.76%)
Nov 16, 2022 10.88 10.88 10.77 10.77 13,208 -0.36(-3.27%)
Nov 15, 2022 11.09 11.28 11.09 11.14 4,931 +0.41(+3.86%)
Nov 14, 2022 10.69 10.79 10.69 10.72 1,983 -0.21(-1.89%)
Nov 11, 2022 10.69 10.93 10.69 10.93 6,177 +0.52(+4.96%)
Nov 10, 2022 10.40 10.42 10.36 10.41 8,127 +0.51(+5.20%)
Nov 09, 2022 10.06 10.06 9.879 9.899 23,380 -0.28(-2.80%)
Nov 08, 2022 10.25 10.27 10.12 10.18 2,011 +0.09(+0.84%)
Nov 07, 2022 10.04 10.14 10.04 10.10 12,664 +0.07(+0.74%)
Nov 04, 2022 10.11 10.11 9.949 10.02 27,559 +0.25(+2.57%)
Nov 03, 2022 9.560 9.839 9.560 9.774 8,424 +0.08(+0.83%)
Nov 02, 2022 9.909 9.693 9.693 10,583 -0.13(-1.29%)
Nov 01, 2022 9.899 9.969 9.789 9.819 16,460 +0.05(+0.56%)
Oct 31, 2022 9.500 9.764 9.500 9.764 14,119 +0.16(+1.71%)
Oct 28, 2022 9.490 9.600 9.450 9.600 3,931 +0.15(+1.59%)
Oct 27, 2022 9.480 9.539 9.410 9.450 5,972 -0.03(-0.29%)
Oct 26, 2022 9.590 9.710 9.477 9.477 31,854 -0.06(-0.60%)
Oct 25, 2022 9.450 9.540 9.450 9.535 890 +0.30(+3.26%)
Oct 24, 2022 9.120 9.240 9.120 9.234 50,088 -0.23(-2.42%)
Oct 21, 2022 9.320 9.463 9.240 9.463 8,576 +0.05(+0.52%)
Oct 20, 2022 9.550 9.570 9.400 9.414 17,054 -0.00(-0.04%)
Oct 19, 2022 9.540 9.540 9.340 9.418 20,787 -0.18(-1.83%)
Oct 18, 2022 9.759 9.759 9.590 9.593 3,199 +0.05(+0.56%)
Oct 17, 2022 9.540 9.590 9.520 9.540 3,699 +0.37(+4.01%)
Oct 14, 2022 9.340 9.340 9.170 9.172 11,543 -0.35(-3.66%)
Oct 13, 2022 9.180 9.521 9.160 9.521 13,991 -0.06(-0.63%)
Oct 12, 2022 9.650 9.650 9.510 9.581 12,847 -0.17(-1.72%)
Oct 11, 2022 9.809 9.919 9.670 9.749 22,684 -0.20(-1.99%)
Oct 10, 2022 10.27 10.27 9.869 9.948 23,019 -0.16(-1.62%)
Oct 07, 2022 10.12 10.17 10.11 10.11 8,279 -0.43(-4.07%)
Oct 06, 2022 10.49 10.59 10.49 10.54 7,389 +0.08(+0.76%)
Oct 05, 2022 10.34 10.46 10.29 10.46 6,205 -0.09(-0.88%)
Oct 04, 2022 10.42 10.58 10.42 10.56 2,418 +0.43(+4.27%)
Oct 03, 2022 9.959 10.12 9.939 10.12 2,739 +0.27(+2.78%)
Sep 30, 2022 9.839 9.959 9.839 9.849 2,418 +0.10(+0.99%)
Sep 29, 2022 9.879 9.879 9.705 9.752 23,867 -0.47(-4.60%)
Sep 28, 2022 10.04 10.22 10.04 10.22 10,311 +0.28(+2.78%)
Sep 27, 2022 9.879 9.946 9.869 9.946 1,004 +0.06(+0.56%)
Sep 26, 2022 9.969 10.02 9.840 9.891 4,885 -0.15(-1.45%)
Sep 23, 2022 10.24 10.24 9.909 10.04 16,851 -0.38(-3.60%)
Sep 22, 2022 10.49 10.49 10.36 10.41 2,021 -0.22(-2.10%)
Sep 21, 2022 10.76 10.88 10.63 10.63 1,059 -0.12(-1.14%)
Sep 20, 2022 10.80 10.80 10.76 10.76 1,399 -0.14(-1.27%)
Sep 19, 2022 10.76 10.89 10.74 10.89 1,178 +0.02(+0.17%)
Sep 16, 2022 10.87 10.88 10.80 10.88 6,133 -0.23(-2.03%)
Sep 15, 2022 11.29 11.30 11.07 11.10 32,589 -0.15(-1.34%)
Sep 14, 2022 11.21 11.25 11.21 11.25 1,461 +0.09(+0.78%)
Sep 13, 2022 11.31 11.31 11.17 11.17 39,023 -0.40(-3.47%)
Sep 12, 2022 11.38 11.57 11.38 11.57 1,738 +0.24(+2.11%)
Sep 09, 2022 11.03 11.34 11.03 11.33 3,350 +0.36(+3.28%)
Sep 08, 2022 10.77 10.97 10.77 10.97 367 +0.05(+0.47%)
Sep 07, 2022 10.68 10.92 10.68 10.92 2,832 +0.22(+2.07%)
Sep 06, 2022 10.68 10.70 10.68 10.70 341 -0.10(-0.90%)
Sep 02, 2022 10.86 10.98 10.77 10.79 7,276 -0.16(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.