Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QDFI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.12 | -0.09 | -2.14% | 4.27 | 4.27 | 4.12 | 6,083 |
| Jun 20 2024 | 4.21 | -0.09 | -2.09% | 4.30 | 4.33 | 4.12 | 11,731 |
| Jun 19 2024 | 4.30 | 0.28 | 6.97% | 4.08 | 4.39 | 4.08 | 8,686 |
| Jun 18 2024 | 4.02 | -0.28 | -6.51% | 4.30 | 4.30 | 4.01 | 12,307 |
| Jun 17 2024 | 4.30 | 0.26 | 6.44% | 4.08 | 4.45 | 4.03 | 32,184 |
| Jun 14 2024 | 4.04 | -0.14 | -3.35% | 4.13 | 4.28 | 3.84 | 10,584 |
| Jun 13 2024 | 4.18 | 0.00 | 0.00% | 4.08 | 4.21 | 4.08 | 12,272 |
| Jun 12 2024 | 4.18 | 0.08 | 1.95% | 4.20 | 4.30 | 4.07 | 10,991 |
| Jun 11 2024 | 4.10 | -0.10 | -2.38% | 4.19 | 4.19 | 4.10 | 14,036 |
| Jun 10 2024 | 4.20 | -0.22 | -4.98% | 4.42 | 4.47 | 4.11 | 15,949 |
| Jun 07 2024 | 4.42 | -0.28 | -5.96% | 4.60 | 4.70 | 4.39 | 22,655 |
| Jun 06 2024 | 4.70 | 0.02 | 0.43% | 4.68 | 4.70 | 4.46 | 3,357 |
| Jun 05 2024 | 4.68 | 0.17 | 3.77% | 4.57 | 4.70 | 4.57 | 4,350 |
| Jun 04 2024 | 4.51 | -0.14 | -3.01% | 4.68 | 4.75 | 4.41 | 8,437 |
| Jun 03 2024 | 4.65 | 0.05 | 1.09% | 4.61 | 4.82 | 4.47 | 20,741 |
| May 31 2024 | 4.60 | 0.09 | 2.00% | 4.53 | 4.80 | 4.52 | 10,177 |
| May 29 2024 | 4.51 | -0.11 | -2.38% | 4.62 | 4.66 | 4.51 | 6,058 |
| May 28 2024 | 4.62 | 0.00 | 0.00% | 4.70 | 4.79 | 4.51 | 10,344 |
| May 27 2024 | 4.62 | 0.31 | 7.19% | 4.50 | 4.86 | 4.50 | 37,415 |
| May 24 2024 | 4.31 | 0.24 | 5.90% | 4.16 | 4.31 | 4.16 | 48,153 |
| May 23 2024 | 4.07 | -0.18 | -4.24% | 4.45 | 4.45 | 4.00 | 13,178 |
| May 22 2024 | 4.25 | -0.01 | -0.23% | 4.26 | 4.31 | 4.08 | 16,326 |
| May 21 2024 | 4.26 | 0.23 | 5.71% | 4.16 | 4.50 | 4.16 | 21,802 |
| May 20 2024 | 4.03 | 0.11 | 2.81% | 3.93 | 4.03 | 3.88 | 51,174 |
| May 17 2024 | 3.92 | 0.15 | 3.98% | 3.77 | 4.01 | 3.71 | 14,845 |
| May 16 2024 | 3.77 | -0.04 | -1.05% | 3.79 | 3.96 | 3.74 | 24,113 |
| May 15 2024 | 3.81 | 0.23 | 6.42% | 3.68 | 3.81 | 3.68 | 7,446 |
| May 14 2024 | 3.58 | -0.14 | -3.76% | 3.75 | 3.75 | 3.58 | 5,666 |
| May 13 2024 | 3.72 | -0.06 | -1.59% | 3.76 | 3.85 | 3.72 | 8,835 |
| May 10 2024 | 3.78 | 0.06 | 1.61% | 3.80 | 3.86 | 3.72 | 9,531 |
| May 09 2024 | 3.72 | -0.09 | -2.36% | 3.87 | 3.87 | 3.72 | 9,555 |
| May 08 2024 | 3.81 | -0.03 | -0.78% | 3.80 | 3.89 | 3.80 | 4,077 |
| May 07 2024 | 3.84 | -0.13 | -3.27% | 3.98 | 3.99 | 3.82 | 25,242 |
| May 06 2024 | 3.97 | 0.08 | 2.06% | 4.00 | 4.00 | 3.90 | 15,885 |
| May 03 2024 | 3.89 | 0.12 | 3.18% | 3.67 | 3.95 | 3.67 | 12,394 |
| May 02 2024 | 3.77 | 0.14 | 3.86% | 3.70 | 3.90 | 3.70 | 11,027 |
| Apr 30 2024 | 3.63 | -0.27 | -6.92% | 3.92 | 3.92 | 3.63 | 29,673 |
| Apr 29 2024 | 3.90 | -0.12 | -2.99% | 4.00 | 4.05 | 3.88 | 4,097 |
| Apr 26 2024 | 4.02 | -0.06 | -1.47% | 4.09 | 4.09 | 3.87 | 11,182 |
| Apr 25 2024 | 4.08 | -0.06 | -1.45% | 4.07 | 4.13 | 3.99 | 2,518 |
| Apr 24 2024 | 4.14 | 0.03 | 0.73% | 4.10 | 4.18 | 4.06 | 2,798 |
| Apr 23 2024 | 4.11 | -0.01 | -0.24% | 4.15 | 4.34 | 4.10 | 8,201 |
| Apr 22 2024 | 4.12 | 0.16 | 4.04% | 4.19 | 4.40 | 4.08 | 20,242 |
| Apr 19 2024 | 3.96 | 0.01 | 0.25% | 3.96 | 4.29 | 3.95 | 16,507 |
| Apr 18 2024 | 3.95 | 0.01 | 0.25% | 3.93 | 4.08 | 3.93 | 4,701 |
| Apr 17 2024 | 3.94 | -0.03 | -0.76% | 3.89 | 3.99 | 3.81 | 10,201 |
| Apr 16 2024 | 3.97 | -0.27 | -6.37% | 4.20 | 4.20 | 3.83 | 50,562 |
| Apr 15 2024 | 4.24 | -0.14 | -3.20% | 4.20 | 4.39 | 4.08 | 13,505 |
| Apr 12 2024 | 4.38 | -0.64 | -12.75% | 5.04 | 5.04 | 4.19 | 52,799 |
| Apr 11 2024 | 5.02 | -0.26 | -4.92% | 5.24 | 5.24 | 4.94 | 21,714 |
| Apr 10 2024 | 5.28 | 0.01 | 0.19% | 5.29 | 5.29 | 5.17 | 14,607 |
| Apr 09 2024 | 5.27 | -0.18 | -3.30% | 5.45 | 5.45 | 5.24 | 7,043 |
| Apr 08 2024 | 5.45 | 0.32 | 6.24% | 5.39 | 5.46 | 5.25 | 15,697 |
| Apr 05 2024 | 5.13 | -0.36 | -6.56% | 5.30 | 5.30 | 4.81 | 31,568 |
| Apr 04 2024 | 5.49 | 0.15 | 2.81% | 5.39 | 5.54 | 5.35 | 10,149 |
| Apr 03 2024 | 5.34 | -0.06 | -1.11% | 5.38 | 5.44 | 5.15 | 11,519 |
| Apr 02 2024 | 5.40 | -0.38 | -6.57% | 5.64 | 5.64 | 5.26 | 24,580 |
| Apr 01 2024 | 5.78 | 0.04 | 0.70% | 5.74 | 5.90 | 5.66 | 12,105 |
| Mar 28 2024 | 5.74 | 0.00 | 0.00% | 5.90 | 5.94 | 5.64 | 8,767 |
| Mar 27 2024 | 5.74 | 0.04 | 0.70% | 5.70 | 5.75 | 5.57 | 5,961 |
| Mar 26 2024 | 5.70 | -0.14 | -2.40% | 5.85 | 6.00 | 5.53 | 34,585 |
| Mar 25 2024 | 5.84 | 0.51 | 9.57% | 5.40 | 5.84 | 5.30 | 25,552 |
