FOMO ETF (FOMO) Exchange: BATS
Data as of May 9, 2025
$16.83 ($0.01) 0.06%
FOMO ETF - Daily Information
Click for more stock information on FOMO ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.80 |
| Previous Close | $16.83 |
| High | $16.83 |
| Low | $16.80 |
| Adjusted Open | $16.80 |
| Previous Adjusted Close | $16.83 |
| Adjusted High | $16.83 |
| Adjusted Low | $16.80 |
About FOMO ETF (FOMO)
FOMO ETF
Invest in FOMO ETF (FOMO)
Historical Stock Data for FOMO ETF (FOMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | $16.80 | $16.83 | $16.80 | $16.83 | $16.83 | 204 |
| 2023-01-12 | $16.81 | $16.82 | $16.81 | $16.82 | $16.82 | 602 |
| 2023-01-11 | $16.83 | $16.83 | $16.82 | $16.82 | $16.82 | 101 |
| 2023-01-10 | $16.76 | $16.78 | $16.76 | $16.78 | $16.78 | 621 |
| 2023-01-09 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 10 |
| 2023-01-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 30 |
| 2023-01-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 4 |
| 2023-01-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2023-01-03 | $16.49 | $16.51 | $16.43 | $16.51 | $16.51 | 94,426 |
| 2022-12-30 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 85 |
| 2022-12-29 | $16.41 | $16.51 | $16.41 | $16.51 | $16.51 | 1,463 |
| 2022-12-28 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 2 |
| 2022-12-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 144 |
| 2022-12-23 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 19 |
| 2022-12-22 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 68 |
| 2022-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 29 |
| 2022-12-20 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2 |
| 2022-12-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 18 |
| 2022-12-16 | $16.56 | $16.56 | $16.56 | $16.56 | $16.45 | 23 |
| 2022-12-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.59 | 143 |
| 2022-12-14 | $16.88 | $16.92 | $16.88 | $16.92 | $16.81 | 270 |
| 2022-12-13 | $17.02 | $17.03 | $17.02 | $17.03 | $16.92 | 739 |
| 2022-12-12 | $17.11 | $17.11 | $17.11 | $17.11 | $17.00 | 13 |
| 2022-12-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.05 | 15 |
| 2022-12-08 | $17.24 | $17.24 | $17.24 | $17.24 | $17.13 | 19 |
| 2022-12-07 | $17.17 | $17.17 | $17.17 | $17.17 | $17.06 | 9 |
| 2022-12-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.19 | 50 |
| 2022-12-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.33 | 13 |
| 2022-12-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 12 |
| 2022-12-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 32 |
| 2022-11-30 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2022-11-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3 |
| 2022-11-28 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 3 |
| 2022-11-25 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 8 |
| 2022-11-23 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 95 |
| 2022-11-22 | $18.00 | $18.02 | $18.00 | $18.02 | $18.02 | 1,000 |
| 2022-11-21 | $18.09 | $18.09 | $18.08 | $18.08 | $18.08 | 300 |
| 2022-11-18 | $17.97 | $18.00 | $17.97 | $18.00 | $18.00 | 447 |
| 2022-11-17 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 33 |
| 2022-11-16 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 4 |
| 2022-11-15 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 2 |
| 2022-11-14 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 78 |
| 2022-11-11 | $17.91 | $17.95 | $17.91 | $17.95 | $17.95 | 244 |
| 2022-11-10 | $17.76 | $17.82 | $17.72 | $17.82 | $17.82 | 7,436 |
| 2022-11-09 | $17.69 | $17.71 | $17.68 | $17.71 | $17.71 | 81,711 |
| 2022-11-08 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 54 |
| 2022-11-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 16 |
| 2022-11-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 44 |
| 2022-11-03 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 29 |
| 2022-11-02 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 4 |
| 2022-11-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 9 |
| 2022-10-31 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 5 |
| 2022-10-28 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 4 |
| 2022-10-27 | $17.80 | $17.84 | $17.80 | $17.84 | $17.84 | 238 |
| 2022-10-26 | $17.75 | $17.93 | $17.75 | $17.93 | $17.93 | 275 |
| 2022-10-25 | $17.92 | $17.97 | $17.92 | $17.97 | $17.97 | 129 |
| 2022-10-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 18 |
| 2022-10-21 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 13 |
| 2022-10-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 10 |
| 2022-10-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 104 |
| 2022-10-18 | $17.82 | $17.85 | $17.73 | $17.82 | $17.82 | 10,719 |
| 2022-10-17 | $17.62 | $17.80 | $17.62 | $17.80 | $17.80 | 601 |
| 2022-10-14 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 386 |
| 2022-10-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 303 |
| 2022-10-12 | $17.98 | $17.98 | $17.80 | $17.80 | $17.80 | 208 |
| 2022-10-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 154 |
| 2022-10-10 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 47 |
| 2022-10-07 | $17.72 | $17.90 | $17.72 | $17.90 | $17.90 | 1,680 |
| 2022-10-06 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 24 |
| 2022-10-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 24 |
| 2022-10-04 | $17.91 | $17.94 | $17.91 | $17.94 | $17.94 | 262 |
| 2022-10-03 | $17.89 | $17.92 | $17.89 | $17.92 | $17.92 | 220 |
| 2022-09-30 | $17.86 | $17.91 | $17.86 | $17.91 | $17.91 | 404 |
| 2022-09-29 | $17.91 | $17.92 | $17.91 | $17.92 | $17.92 | 228 |
| 2022-09-28 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 111 |
| 2022-09-27 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 18 |
| 2022-09-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 4 |
| 2022-09-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 22 |
| 2022-09-22 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 443 |
| 2022-09-21 | $18.13 | $18.13 | $18.04 | $18.07 | $18.07 | 2,730 |
| 2022-09-20 | $18.01 | $18.09 | $18.01 | $18.09 | $18.09 | 180 |
| 2022-09-19 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 408 |
| 2022-09-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 42 |
| 2022-09-15 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 159 |
| 2022-09-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 159 |
| 2022-09-13 | $18.45 | $18.45 | $18.43 | $18.43 | $18.43 | 595 |
| 2022-09-12 | $18.60 | $18.64 | $18.60 | $18.64 | $18.64 | 726 |
| 2022-09-09 | $18.50 | $18.59 | $18.50 | $18.59 | $18.59 | 1,484 |
| 2022-09-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 21 |
| 2022-09-07 | $18.32 | $18.38 | $18.32 | $18.38 | $18.38 | 438 |
| 2022-09-06 | $18.28 | $18.32 | $18.27 | $18.31 | $18.31 | 1,095 |
| 2022-09-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 9 |
| 2022-09-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 385 |
| 2022-08-31 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 385 |
| 2022-08-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2 |
| 2022-08-29 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 102 |
| 2022-08-26 | $18.35 | $18.38 | $18.35 | $18.38 | $18.38 | 121 |
| 2022-08-25 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 73 |
| 2022-08-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 4 |
| 2022-08-23 | $18.38 | $18.38 | $18.37 | $18.37 | $18.37 | 103 |
| 2022-08-22 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 75 |
| 2022-08-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 205 |
| 2022-08-18 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 205 |
| 2022-08-17 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 45 |
| 2022-08-16 | $18.57 | $18.74 | $18.57 | $18.73 | $18.73 | 942 |
| 2022-08-15 | $18.62 | $18.64 | $18.59 | $18.64 | $18.64 | 1,416 |
| 2022-08-12 | $18.66 | $18.71 | $18.66 | $18.71 | $18.71 | 453 |
| 2022-08-11 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 5 |
| 2022-08-10 | $18.61 | $18.64 | $18.61 | $18.64 | $18.64 | 235 |
| 2022-08-09 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 18 |
| 2022-08-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 110 |
| 2022-08-05 | $18.42 | $18.47 | $18.42 | $18.47 | $18.47 | 1,570 |
| 2022-08-04 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 1,029 |
| 2022-08-03 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 15 |
| 2022-08-02 | $18.47 | $18.47 | $18.45 | $18.45 | $18.45 | 1,058 |
| 2022-08-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 112 |
| 2022-07-29 | $18.43 | $18.50 | $18.43 | $18.50 | $18.50 | 623 |
| 2022-07-28 | $18.31 | $18.34 | $18.30 | $18.34 | $18.34 | 5,124 |
| 2022-07-27 | $18.21 | $18.34 | $18.21 | $18.34 | $18.34 | 295 |
| 2022-07-26 | $18.16 | $18.18 | $18.16 | $18.18 | $18.18 | 686 |
| 2022-07-25 | $18.22 | $18.27 | $18.22 | $18.27 | $18.27 | 288 |
| 2022-07-22 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 95 |
| 2022-07-21 | $18.43 | $18.48 | $18.41 | $18.48 | $18.48 | 1,644 |
| 2022-07-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 52 |
| 2022-07-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 75 |
| 2022-07-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 92 |
| 2022-07-15 | $18.04 | $18.08 | $18.04 | $18.08 | $18.08 | 2,404 |
| 2022-07-14 | $18.01 | $18.05 | $18.01 | $18.05 | $18.05 | 686 |
| 2022-07-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 264 |
| 2022-07-12 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 276 |
| 2022-07-11 | $18.05 | $18.09 | $18.05 | $18.08 | $18.08 | 795 |
| 2022-07-08 | $18.26 | $18.30 | $18.26 | $18.30 | $18.30 | 214 |
| 2022-07-07 | $18.29 | $18.35 | $18.29 | $18.35 | $18.35 | 2,654 |
| 2022-07-06 | $18.25 | $18.27 | $18.25 | $18.27 | $18.27 | 2,564 |
| 2022-07-05 | $18.10 | $18.31 | $18.10 | $18.31 | $18.31 | 437 |
| 2022-07-01 | $17.92 | $18.23 | $17.92 | $18.23 | $18.23 | 201 |
| 2022-06-30 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 5 |
| 2022-06-29 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 125 |
| 2022-06-28 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 13 |
| 2022-06-27 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 102 |
| 2022-06-24 | $18.37 | $18.47 | $18.37 | $18.47 | $18.47 | 1,384 |
| 2022-06-23 | $18.29 | $18.36 | $18.29 | $18.36 | $18.36 | 2,735 |
| 2022-06-22 | $18.35 | $18.38 | $18.35 | $18.38 | $18.38 | 391 |
| 2022-06-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 44 |
| 2022-06-17 | $18.39 | $18.40 | $18.39 | $18.40 | $18.40 | 597 |
| 2022-06-16 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 3 |
| 2022-06-15 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 80 |
| 2022-06-14 | $18.46 | $18.46 | $18.43 | $18.43 | $18.43 | 1,061 |
| 2022-06-13 | $18.46 | $18.46 | $18.45 | $18.45 | $18.45 | 222 |
| 2022-06-10 | $18.64 | $18.64 | $18.58 | $18.61 | $18.61 | 891 |
| 2022-06-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 264 |
| 2022-06-08 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 265 |
| 2022-06-07 | $19.23 | $19.32 | $19.23 | $19.32 | $19.32 | 100 |
| 2022-06-06 | $19.27 | $19.27 | $19.22 | $19.23 | $19.23 | 696 |
| 2022-06-03 | $19.23 | $19.28 | $19.23 | $19.28 | $19.28 | 145 |
| 2022-06-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 207 |
| 2022-06-01 | $19.21 | $19.26 | $19.16 | $19.26 | $19.26 | 227 |
| 2022-05-31 | $19.30 | $19.30 | $19.26 | $19.26 | $19.26 | 101 |
| 2022-05-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 577 |
| 2022-05-26 | $19.28 | $19.29 | $19.28 | $19.29 | $19.29 | 3,965 |
| 2022-05-25 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 7 |
| 2022-05-24 | $19.12 | $19.16 | $19.12 | $19.16 | $19.16 | 896 |
| 2022-05-23 | $19.19 | $19.19 | $19.18 | $19.18 | $19.18 | 265 |
| 2022-05-20 | $19.17 | $19.17 | $19.13 | $19.14 | $19.14 | 254 |
| 2022-05-19 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 12 |
| 2022-05-18 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 10 |
| 2022-05-17 | $19.34 | $19.36 | $19.34 | $19.36 | $19.36 | 170 |
| 2022-05-16 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 146 |
| 2022-05-13 | $19.31 | $19.33 | $19.31 | $19.33 | $19.33 | 130 |
| 2022-05-12 | $19.11 | $19.20 | $19.11 | $19.20 | $19.20 | 896 |
| 2022-05-11 | $19.35 | $19.35 | $19.25 | $19.25 | $19.25 | 201 |
| 2022-05-10 | $19.31 | $19.32 | $19.31 | $19.32 | $19.32 | 409 |
| 2022-05-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 130 |
| 2022-05-06 | $19.58 | $19.62 | $19.58 | $19.61 | $19.61 | 716 |
| 2022-05-05 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 177 |
| 2022-05-04 | $19.55 | $19.81 | $19.55 | $19.81 | $19.81 | 1,895 |
| 2022-05-03 | $19.62 | $19.63 | $19.62 | $19.63 | $19.63 | 123 |
| 2022-05-02 | $19.51 | $19.57 | $19.51 | $19.57 | $19.57 | 440 |
| 2022-04-29 | $19.74 | $19.74 | $19.58 | $19.58 | $19.58 | 587 |
| 2022-04-28 | $19.66 | $19.71 | $19.66 | $19.71 | $19.71 | 119 |
| 2022-04-27 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 225 |
| 2022-04-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 33 |
| 2022-04-25 | $19.56 | $19.65 | $19.53 | $19.65 | $19.65 | 330 |
| 2022-04-22 | $19.92 | $19.92 | $19.86 | $19.86 | $19.86 | 706 |
| 2022-04-21 | $20.67 | $20.67 | $20.24 | $20.24 | $20.24 | 110 |
| 2022-04-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 34 |
| 2022-04-19 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 13 |
| 2022-04-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 18 |
| 2022-04-14 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 47 |
| 2022-04-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 232 |
| 2022-04-12 | $20.43 | $20.43 | $20.33 | $20.36 | $20.36 | 1,084 |
| 2022-04-11 | $20.36 | $20.36 | $20.29 | $20.29 | $20.29 | 453 |
| 2022-04-08 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 56 |
| 2022-04-07 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 155 |
| 2022-04-06 | $20.55 | $20.59 | $20.54 | $20.54 | $20.54 | 3,021 |
| 2022-04-05 | $21.11 | $21.11 | $20.80 | $20.80 | $20.80 | 265 |
| 2022-04-04 | $20.72 | $21.01 | $20.72 | $21.00 | $21.00 | 1,803 |
| 2022-04-01 | $20.60 | $20.64 | $20.55 | $20.64 | $20.64 | 2,541 |
| 2022-03-31 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 170 |
| 2022-03-30 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 53 |
| 2022-03-29 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 62 |
| 2022-03-28 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 78 |
| 2022-03-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 66 |
| 2022-03-24 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 68 |
| 2022-03-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 186 |
| 2022-03-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 78 |
| 2022-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 113 |
| 2022-03-18 | $20.92 | $20.97 | $20.92 | $20.97 | $20.97 | 328 |
| 2022-03-17 | $20.90 | $21.02 | $20.90 | $21.02 | $21.02 | 223 |
| 2022-03-16 | $20.58 | $20.82 | $20.58 | $20.82 | $20.82 | 348 |
| 2022-03-15 | $20.63 | $20.70 | $20.63 | $20.70 | $20.70 | 280 |
| 2022-03-14 | $20.84 | $20.86 | $20.73 | $20.73 | $20.73 | 1,179 |
| 2022-03-11 | $21.25 | $21.31 | $21.23 | $21.23 | $21.23 | 8,982 |
| 2022-03-10 | $21.24 | $21.38 | $21.24 | $21.38 | $21.38 | 141 |
| 2022-03-09 | $21.25 | $21.25 | $21.23 | $21.23 | $21.23 | 262 |
| 2022-03-08 | $21.68 | $21.68 | $21.31 | $21.31 | $21.31 | 329 |
| 2022-03-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 99 |
| 2022-03-04 | $21.30 | $21.49 | $21.30 | $21.49 | $21.49 | 593 |
| 2022-03-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 74 |
| 2022-03-02 | $21.20 | $21.31 | $21.15 | $21.31 | $21.31 | 1,143 |
| 2022-03-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 42 |
| 2022-02-28 | $20.97 | $21.09 | $20.97 | $21.09 | $21.09 | 362 |
| 2022-02-25 | $21.03 | $21.06 | $21.03 | $21.06 | $21.06 | 215 |
| 2022-02-24 | $20.93 | $20.93 | $20.88 | $20.88 | $20.88 | 198 |
| 2022-02-23 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 104 |
| 2022-02-22 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 169 |
| 2022-02-18 | $21.24 | $21.24 | $21.13 | $21.14 | $21.14 | 551 |
| 2022-02-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 6 |
| 2022-02-16 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 29 |
| 2022-02-15 | $21.29 | $21.29 | $21.17 | $21.23 | $21.23 | 370 |
| 2022-02-14 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 116 |
| 2022-02-11 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 30 |
| 2022-02-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 72 |
| 2022-02-09 | $21.49 | $21.52 | $21.48 | $21.52 | $21.52 | 804 |
| 2022-02-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 79 |
| 2022-02-07 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 14 |
| 2022-02-04 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1,039 |
| 2022-02-03 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 122 |
| 2022-02-02 | $21.55 | $21.62 | $21.55 | $21.62 | $21.62 | 266 |
| 2022-02-01 | $21.42 | $21.50 | $21.42 | $21.50 | $21.50 | 191 |
| 2022-01-31 | $21.38 | $21.47 | $21.38 | $21.47 | $21.47 | 327 |
| 2022-01-28 | $21.47 | $21.49 | $21.47 | $21.49 | $21.49 | 1,801 |
| 2022-01-27 | $21.41 | $21.45 | $21.41 | $21.45 | $21.45 | 123 |
| 2022-01-26 | $21.61 | $21.61 | $21.51 | $21.51 | $21.51 | 569 |
| 2022-01-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 42 |
| 2022-01-24 | $21.25 | $21.55 | $21.23 | $21.55 | $21.55 | 637 |
| 2022-01-21 | $21.50 | $21.52 | $21.50 | $21.51 | $21.51 | 1,970 |
| 2022-01-20 | $22.07 | $22.07 | $21.73 | $21.73 | $21.73 | 144 |
| 2022-01-19 | $23.63 | $23.63 | $22.00 | $22.00 | $22.00 | 509 |
| 2022-01-18 | $22.26 | $22.26 | $22.25 | $22.25 | $22.25 | 295 |
| 2022-01-14 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 132 |
| 2022-01-13 | $22.55 | $22.69 | $22.47 | $22.47 | $22.47 | 44,257 |
| 2022-01-12 | $22.48 | $22.50 | $22.48 | $22.49 | $22.49 | 3,285 |
| 2022-01-11 | $22.31 | $22.41 | $22.30 | $22.41 | $22.41 | 386 |
| 2022-01-10 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 81 |
| 2022-01-07 | $22.26 | $22.33 | $22.26 | $22.33 | $22.33 | 674 |
| 2022-01-06 | $22.49 | $22.49 | $22.36 | $22.36 | $22.36 | 229 |
| 2022-01-05 | $22.54 | $22.54 | $22.34 | $22.34 | $22.34 | 295 |
| 2022-01-04 | $22.93 | $22.93 | $22.73 | $22.73 | $22.73 | 9,496 |
| 2022-01-03 | $22.63 | $22.69 | $22.63 | $22.69 | $22.69 | 770 |
| 2021-12-31 | $22.64 | $22.64 | $22.63 | $22.63 | $22.63 | 412 |
| 2021-12-30 | $22.76 | $22.76 | $22.61 | $22.61 | $22.61 | 1,968 |
| 2021-12-29 | $22.59 | $22.68 | $22.57 | $22.66 | $22.66 | 13,490 |
| 2021-12-28 | $22.57 | $22.64 | $22.57 | $22.64 | $22.64 | 1,059 |
| 2021-12-27 | $22.40 | $22.67 | $22.40 | $22.67 | $22.67 | 728 |
| 2021-12-23 | $22.60 | $22.83 | $22.60 | $22.83 | $22.48 | 299 |
| 2021-12-22 | $22.38 | $22.66 | $22.38 | $22.65 | $22.30 | 879 |
| 2021-12-21 | $22.33 | $22.46 | $22.33 | $22.46 | $22.12 | 1,326 |
| 2021-12-20 | $22.30 | $22.31 | $22.30 | $22.31 | $21.97 | 1,172 |
| 2021-12-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.21 | 32 |
| 2021-12-16 | $22.80 | $22.84 | $22.79 | $22.79 | $22.44 | 652 |
| 2021-12-15 | $22.65 | $22.95 | $22.65 | $22.95 | $22.60 | 1,226 |
| 2021-12-14 | $22.71 | $22.71 | $22.63 | $22.67 | $22.32 | 1,138 |
| 2021-12-13 | $23.11 | $23.11 | $22.96 | $22.96 | $22.61 | 5,533 |
| 2021-12-10 | $23.36 | $23.40 | $23.33 | $23.40 | $23.04 | 665 |
| 2021-12-09 | $23.39 | $23.60 | $23.36 | $23.36 | $23.00 | 1,119 |
| 2021-12-08 | $23.67 | $23.69 | $23.67 | $23.69 | $23.32 | 288 |
| 2021-12-07 | $23.57 | $23.79 | $23.57 | $23.69 | $23.33 | 2,463 |
| 2021-12-06 | $23.19 | $23.31 | $23.19 | $23.24 | $22.88 | 882 |
| 2021-12-03 | $23.20 | $23.28 | $23.12 | $23.28 | $22.93 | 2,375 |
| 2021-12-02 | $23.71 | $23.81 | $23.71 | $23.72 | $23.36 | 1,107 |
| 2021-12-01 | $24.46 | $24.48 | $23.63 | $23.63 | $23.27 | 390 |
| 2021-11-30 | $24.46 | $24.46 | $24.16 | $24.16 | $23.79 | 1,092 |
| 2021-11-29 | $24.76 | $24.76 | $24.71 | $24.75 | $24.37 | 1,218 |
| 2021-11-26 | $24.49 | $24.49 | $24.25 | $24.29 | $23.92 | 1,445 |
| 2021-11-24 | $24.90 | $24.94 | $24.90 | $24.94 | $24.56 | 514 |
| 2021-11-23 | $24.58 | $25.05 | $24.57 | $24.76 | $24.38 | 7,940 |
| 2021-11-22 | $25.61 | $25.61 | $24.93 | $24.93 | $24.54 | 868 |
| 2021-11-19 | $25.75 | $25.75 | $25.60 | $25.60 | $25.20 | 349 |
| 2021-11-18 | $25.59 | $25.73 | $25.57 | $25.67 | $25.28 | 2,459 |
| 2021-11-17 | $26.02 | $26.03 | $25.96 | $25.96 | $25.56 | 5,058 |
| 2021-11-16 | $26.18 | $26.21 | $26.18 | $26.21 | $25.81 | 711 |
| 2021-11-15 | $26.27 | $26.27 | $26.14 | $26.14 | $25.74 | 1,189 |
| 2021-11-12 | $25.95 | $26.30 | $25.95 | $26.28 | $25.87 | 1,917 |
| 2021-11-11 | $25.97 | $26.04 | $25.93 | $25.95 | $25.55 | 4,943 |
| 2021-11-10 | $26.09 | $26.09 | $25.59 | $25.59 | $25.20 | 4,603 |
| 2021-11-09 | $26.41 | $26.42 | $26.04 | $26.39 | $25.99 | 1,570 |
| 2021-11-08 | $26.34 | $26.44 | $26.34 | $26.42 | $26.01 | 11,879 |
| 2021-11-05 | $26.00 | $26.00 | $25.92 | $25.97 | $25.57 | 1,423 |
| 2021-11-04 | $25.90 | $25.90 | $25.66 | $25.89 | $25.50 | 913 |
| 2021-11-03 | $25.44 | $25.73 | $25.44 | $25.73 | $25.34 | 2,213 |
| 2021-11-02 | $25.62 | $25.75 | $25.59 | $25.75 | $25.35 | 855 |
| 2021-11-01 | $25.73 | $25.82 | $25.73 | $25.81 | $25.41 | 1,849 |
| 2021-10-29 | $25.06 | $25.51 | $25.06 | $25.51 | $25.12 | 7,423 |
| 2021-10-28 | $25.00 | $25.32 | $25.00 | $25.32 | $24.93 | 1,315 |
| 2021-10-27 | $25.21 | $25.21 | $24.80 | $24.80 | $24.42 | 2,764 |
| 2021-10-26 | $25.24 | $25.26 | $25.19 | $25.19 | $24.81 | 626 |
| 2021-10-25 | $25.25 | $25.47 | $25.25 | $25.47 | $25.08 | 1,929 |
| 2021-10-22 | $24.99 | $24.99 | $24.78 | $24.83 | $24.45 | 3,824 |
| 2021-10-21 | $25.17 | $25.17 | $25.03 | $25.12 | $24.73 | 753 |
| 2021-10-20 | $25.03 | $25.24 | $25.03 | $25.09 | $24.71 | 2,559 |
| 2021-10-19 | $25.02 | $25.17 | $25.02 | $25.06 | $24.67 | 1,606 |
| 2021-10-18 | $25.10 | $25.15 | $25.09 | $25.09 | $24.71 | 539 |
| 2021-10-15 | $24.78 | $24.98 | $24.78 | $24.83 | $24.45 | 1,135 |
| 2021-10-14 | $24.61 | $24.71 | $24.61 | $24.61 | $24.24 | 1,134 |
| 2021-10-13 | $24.42 | $24.54 | $24.42 | $24.54 | $24.16 | 681 |
| 2021-10-12 | $24.12 | $24.32 | $24.12 | $24.28 | $23.91 | 1,179 |
| 2021-10-11 | $23.79 | $24.18 | $23.79 | $24.00 | $23.63 | 3,793 |
| 2021-10-08 | $23.89 | $23.92 | $23.89 | $23.92 | $23.55 | 297 |
| 2021-10-07 | $23.70 | $23.76 | $23.68 | $23.68 | $23.32 | 1,242 |
| 2021-10-06 | $23.14 | $23.47 | $23.08 | $23.43 | $23.07 | 1,863 |
| 2021-10-05 | $23.31 | $23.43 | $23.31 | $23.43 | $23.07 | 1,470 |
| 2021-10-04 | $23.29 | $23.30 | $23.14 | $23.20 | $22.84 | 2,131 |
| 2021-10-01 | $23.74 | $23.79 | $23.74 | $23.79 | $23.43 | 513 |
| 2021-09-30 | $24.19 | $24.19 | $23.70 | $23.88 | $23.52 | 6,829 |
| 2021-09-29 | $24.91 | $24.91 | $24.30 | $24.30 | $23.93 | 220 |
| 2021-09-28 | $25.24 | $25.42 | $25.00 | $25.01 | $24.63 | 4,241 |
| 2021-09-27 | $25.26 | $25.71 | $25.26 | $25.60 | $25.21 | 9,486 |
| 2021-09-24 | $25.03 | $25.28 | $25.03 | $25.26 | $24.87 | 1,929 |
| 2021-09-23 | $25.19 | $25.50 | $25.19 | $25.50 | $25.11 | 1,506 |
| 2021-09-22 | $24.90 | $25.02 | $24.90 | $25.02 | $24.64 | 1,735 |
| 2021-09-21 | $24.88 | $24.91 | $24.74 | $24.74 | $24.36 | 11,902 |
| 2021-09-20 | $24.52 | $24.85 | $24.42 | $24.66 | $24.29 | 6,917 |
| 2021-09-17 | $25.37 | $25.49 | $25.34 | $25.43 | $25.04 | 873 |
| 2021-09-16 | $25.51 | $25.65 | $25.51 | $25.65 | $25.25 | 2,735 |
| 2021-09-15 | $25.29 | $25.52 | $25.29 | $25.52 | $25.13 | 961 |
| 2021-09-14 | $25.66 | $25.66 | $25.16 | $25.22 | $24.83 | 1,781 |
| 2021-09-13 | $25.29 | $25.46 | $25.29 | $25.46 | $25.07 | 1,512 |
| 2021-09-10 | $25.95 | $25.95 | $25.51 | $25.51 | $25.12 | 1,438 |
| 2021-09-09 | $25.63 | $25.72 | $25.56 | $25.71 | $25.31 | 2,739 |
| 2021-09-08 | $25.70 | $25.76 | $25.69 | $25.76 | $25.37 | 1,101 |
| 2021-09-07 | $26.00 | $26.04 | $25.89 | $26.01 | $25.61 | 1,931 |
| 2021-09-03 | $25.94 | $25.94 | $25.85 | $25.94 | $25.54 | 3,845 |
| 2021-09-02 | $25.97 | $26.08 | $25.91 | $25.98 | $25.58 | 3,278 |
| 2021-09-01 | $25.94 | $25.99 | $25.89 | $25.89 | $25.49 | 6,347 |
| 2021-08-31 | $25.90 | $25.90 | $25.77 | $25.87 | $25.47 | 4,423 |
| 2021-08-30 | $25.69 | $25.93 | $25.69 | $25.83 | $25.44 | 8,268 |
| 2021-08-27 | $25.67 | $25.72 | $25.66 | $25.72 | $25.32 | 1,538 |
| 2021-08-26 | $25.70 | $25.74 | $25.40 | $25.48 | $25.09 | 22,249 |
| 2021-08-25 | $25.46 | $25.85 | $25.46 | $25.78 | $25.39 | 39,250 |
| 2021-08-24 | $25.41 | $25.65 | $25.41 | $25.65 | $25.26 | 1,428 |
| 2021-08-23 | $25.23 | $25.35 | $25.12 | $25.33 | $24.94 | 1,885 |
| 2021-08-20 | $24.52 | $24.76 | $24.52 | $24.76 | $24.38 | 1,650 |
| 2021-08-19 | $24.71 | $24.80 | $24.52 | $24.52 | $24.14 | 41,695 |
| 2021-08-18 | $25.09 | $25.15 | $24.88 | $24.88 | $24.50 | 2,818 |
| 2021-08-17 | $24.87 | $24.97 | $24.87 | $24.93 | $24.55 | 672 |
| 2021-08-16 | $25.22 | $25.24 | $24.95 | $25.18 | $24.79 | 2,251 |
| 2021-08-13 | $25.53 | $25.59 | $25.48 | $25.52 | $25.13 | 3,314 |
| 2021-08-12 | $25.52 | $25.59 | $25.50 | $25.54 | $25.15 | 1,665 |
| 2021-08-11 | $25.36 | $25.55 | $25.36 | $25.55 | $25.16 | 1,661 |
| 2021-08-10 | $25.40 | $25.90 | $25.40 | $25.62 | $25.23 | 1,990 |
| 2021-08-09 | $25.32 | $25.65 | $25.06 | $25.65 | $25.26 | 2,258 |
| 2021-08-06 | $25.50 | $25.59 | $25.50 | $25.55 | $25.16 | 1,287 |
| 2021-08-05 | $25.44 | $25.67 | $25.43 | $25.66 | $25.26 | 4,821 |
| 2021-08-04 | $25.34 | $25.34 | $25.29 | $25.32 | $24.93 | 1,457 |
| 2021-08-03 | $25.06 | $25.27 | $25.06 | $25.27 | $24.89 | 1,947 |
| 2021-08-02 | $25.37 | $25.40 | $25.23 | $25.23 | $24.85 | 3,407 |
| 2021-07-30 | $25.44 | $25.44 | $25.27 | $25.27 | $24.88 | 2,678 |
| 2021-07-29 | $25.51 | $25.53 | $25.45 | $25.47 | $25.08 | 2,494 |
| 2021-07-28 | $25.29 | $25.46 | $25.29 | $25.40 | $25.01 | 2,303 |
| 2021-07-27 | $24.97 | $25.08 | $24.89 | $25.08 | $24.70 | 2,604 |
| 2021-07-26 | $25.11 | $25.37 | $25.11 | $25.37 | $24.98 | 14,016 |
| 2021-07-23 | $25.06 | $25.26 | $25.06 | $25.25 | $24.86 | 4,368 |
| 2021-07-22 | $25.39 | $25.39 | $25.02 | $25.09 | $24.70 | 4,099 |
| 2021-07-21 | $25.00 | $25.18 | $25.00 | $25.17 | $24.79 | 1,771 |
| 2021-07-20 | $24.50 | $24.95 | $24.50 | $24.87 | $24.48 | 7,574 |
| 2021-07-19 | $23.95 | $24.24 | $23.70 | $24.23 | $23.85 | 6,602 |
| 2021-07-16 | $24.53 | $24.60 | $24.35 | $24.35 | $23.98 | 3,401 |
| 2021-07-15 | $24.68 | $24.79 | $24.31 | $24.53 | $24.15 | 10,415 |
| 2021-07-14 | $25.10 | $25.31 | $24.64 | $24.64 | $24.27 | 10,017 |
| 2021-07-13 | $25.50 | $25.50 | $25.25 | $25.25 | $24.87 | 5,618 |
| 2021-07-12 | $25.84 | $26.00 | $25.57 | $25.66 | $25.27 | 12,238 |
| 2021-07-09 | $25.43 | $25.80 | $25.43 | $25.80 | $25.41 | 6,554 |
| 2021-07-08 | $25.00 | $25.44 | $24.51 | $25.36 | $24.97 | 16,991 |
| 2021-07-07 | $25.74 | $25.95 | $25.28 | $25.45 | $25.06 | 16,101 |
| 2021-07-06 | $26.05 | $26.05 | $25.83 | $26.01 | $25.61 | 2,359 |
| 2021-07-02 | $26.76 | $26.76 | $26.14 | $26.24 | $25.84 | 9,159 |
| 2021-07-01 | $26.55 | $26.55 | $26.28 | $26.38 | $25.98 | 8,154 |
| 2021-06-30 | $26.45 | $26.52 | $26.34 | $26.48 | $26.07 | 2,642 |
| 2021-06-29 | $26.60 | $26.79 | $26.49 | $26.50 | $26.10 | 8,230 |
| 2021-06-28 | $26.67 | $26.67 | $26.45 | $26.57 | $26.16 | 7,160 |
| 2021-06-25 | $26.50 | $26.59 | $26.40 | $26.48 | $26.08 | 7,846 |
| 2021-06-24 | $25.96 | $26.34 | $25.96 | $26.28 | $25.87 | 9,124 |
| 2021-06-23 | $25.94 | $26.20 | $25.94 | $26.17 | $25.77 | 8,910 |
| 2021-06-22 | $25.98 | $25.99 | $25.69 | $25.93 | $25.53 | 9,424 |
| 2021-06-21 | $25.43 | $25.81 | $25.43 | $25.80 | $25.40 | 5,931 |
| 2021-06-18 | $25.60 | $25.60 | $25.44 | $25.44 | $25.05 | 9,842 |
| 2021-06-17 | $26.05 | $26.05 | $25.64 | $25.89 | $25.49 | 30,377 |
| 2021-06-16 | $26.11 | $26.23 | $26.04 | $26.15 | $25.74 | 10,720 |
| 2021-06-15 | $26.23 | $26.30 | $26.11 | $26.26 | $25.86 | 14,033 |
| 2021-06-14 | $26.50 | $26.51 | $26.27 | $26.34 | $25.94 | 9,791 |
| 2021-06-11 | $26.25 | $26.53 | $26.25 | $26.43 | $26.02 | 17,343 |
| 2021-06-10 | $26.58 | $26.58 | $26.29 | $26.43 | $26.03 | 16,352 |
| 2021-06-09 | $26.57 | $26.57 | $26.28 | $26.40 | $26.00 | 47,068 |
| 2021-06-08 | $26.39 | $26.39 | $26.00 | $26.28 | $25.88 | 26,229 |
| 2021-06-07 | $26.38 | $26.38 | $26.15 | $26.25 | $25.85 | 22,267 |
| 2021-06-04 | $26.00 | $26.15 | $26.00 | $26.15 | $25.75 | 16,699 |
| 2021-06-03 | $26.15 | $26.16 | $25.85 | $26.07 | $25.67 | 20,198 |
| 2021-06-02 | $25.99 | $26.15 | $25.90 | $26.13 | $25.73 | 29,954 |
| 2021-06-01 | $26.11 | $26.11 | $25.77 | $25.95 | $25.55 | 46,313 |
| 2021-05-28 | $25.99 | $25.99 | $25.60 | $25.62 | $25.23 | 53,645 |
| 2021-05-27 | $25.55 | $26.50 | $25.40 | $25.67 | $25.28 | 59,489 |
| 2021-05-26 | $25.35 | $26.50 | $25.10 | $25.31 | $24.92 | 73,040 |
| 2021-05-25 | $25.12 | $25.30 | $25.02 | $25.03 | $24.65 | 49,485 |
FOMO ETF (FOMO) News Headlines
Recent FOMO ETF (FOMO) News
Similar Companies to FOMO ETF (FOMO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |