Register for streaming realtime charts, analysis tools, and prices.
QDEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 64.16 | 0.56 | 0.87% | 63.66 | 64.16 | 63.1801 | 10,348 |
| May 30 2024 | 63.6047 | 0.06 | 0.10% | 63.56 | 63.7999 | 63.56 | 7,235 |
| May 29 2024 | 63.54 | -0.39 | -0.61% | 63.51 | 63.66 | 63.51 | 2,944 |
| May 28 2024 | 63.9327 | -0.23 | -0.35% | 64.38 | 64.38 | 63.9327 | 1,117 |
| May 24 2024 | 64.1603 | 0.26 | 0.41% | 64.08 | 64.1901 | 64.03 | 18,245 |
| May 23 2024 | 63.90 | -0.48 | -0.75% | 64.71 | 64.71 | 63.85 | 5,004 |
| May 22 2024 | 64.38 | -0.20 | -0.31% | 64.51 | 64.59 | 64.22 | 3,478 |
| May 21 2024 | 64.581 | 0.06 | 0.09% | 64.47 | 64.581 | 64.47 | 6,069 |
| May 20 2024 | 64.5246 | -0.08 | -0.12% | 64.63 | 64.7003 | 64.5246 | 1,937 |
| May 17 2024 | 64.6008 | -0.05 | -0.08% | 64.68 | 64.68 | 64.52 | 4,317 |
| May 16 2024 | 64.6531 | -0.08 | -0.12% | 64.76 | 64.84 | 64.6521 | 3,970 |
| May 15 2024 | 64.73 | 0.71 | 1.11% | 64.29 | 64.73 | 64.29 | 1,747 |
| May 14 2024 | 64.0169 | 0.33 | 0.52% | 63.75 | 64.0169 | 63.63 | 3,221 |
| May 13 2024 | 63.686 | 0.00 | 0.00% | 63.91 | 63.91 | 63.686 | 1,773 |
| May 10 2024 | 63.6881 | 0.28 | 0.44% | 63.64 | 63.6881 | 63.55 | 5,057 |
| May 09 2024 | 63.4108 | 0.33 | 0.52% | 63.06 | 63.4108 | 63.06 | 2,910 |
| May 08 2024 | 63.0807 | 0.11 | 0.17% | 62.78 | 63.0829 | 62.78 | 4,523 |
| May 07 2024 | 62.9719 | 0.18 | 0.28% | 62.98 | 63.043 | 62.9158 | 1,485 |
| May 06 2024 | 62.7932 | 0.48 | 0.77% | 62.59 | 62.7932 | 62.5603 | 3,301 |
| May 03 2024 | 62.3114 | 0.81 | 1.32% | 62.25 | 62.3901 | 62.25 | 1,220 |
| May 02 2024 | 61.5002 | 0.33 | 0.54% | 61.55 | 61.5965 | 61.3735 | 1,969 |
| May 01 2024 | 61.17 | -0.24 | -0.40% | 61.32 | 61.88 | 61.12 | 7,317 |
| Apr 30 2024 | 61.4133 | -0.57 | -0.91% | 61.86 | 61.86 | 61.4133 | 5,884 |
| Apr 29 2024 | 61.9791 | 0.23 | 0.38% | 61.88 | 62.01 | 61.765 | 4,798 |
| Apr 26 2024 | 61.7473 | 0.24 | 0.39% | 61.73 | 61.92 | 61.61 | 5,113 |
| Apr 25 2024 | 61.51 | -0.48 | -0.77% | 61.30 | 61.51 | 61.1262 | 2,786 |
| Apr 24 2024 | 61.9898 | 0.11 | 0.18% | 61.87 | 61.9898 | 61.75 | 2,967 |
| Apr 23 2024 | 61.88 | 0.62 | 1.01% | 61.46 | 61.9748 | 61.46 | 2,814 |
| Apr 22 2024 | 61.2592 | 0.43 | 0.71% | 61.20 | 61.59 | 60.9922 | 6,587 |
| Apr 19 2024 | 60.8293 | -0.09 | -0.15% | 60.87 | 60.9711 | 60.75 | 3,624 |
| Apr 18 2024 | 60.92 | -0.03 | -0.05% | 61.09 | 61.28 | 60.88 | 3,157 |
| Apr 17 2024 | 60.949 | -0.21 | -0.34% | 61.39 | 61.39 | 60.819 | 4,171 |
| Apr 16 2024 | 61.1578 | -0.20 | -0.32% | 61.38 | 61.41 | 61.04 | 19,001 |
| Apr 15 2024 | 61.353 | -0.56 | -0.90% | 62.22 | 62.38 | 61.27 | 24,440 |
| Apr 12 2024 | 61.9082 | -0.86 | -1.37% | 62.41 | 62.41 | 61.8299 | 2,633 |
| Apr 11 2024 | 62.7704 | 0.24 | 0.38% | 62.65 | 62.8599 | 62.21 | 9,503 |
| Apr 10 2024 | 62.53 | -0.62 | -0.98% | 62.55 | 62.55 | 62.28 | 5,697 |
| Apr 09 2024 | 63.1506 | -0.02 | -0.03% | 63.48 | 63.48 | 62.92 | 7,779 |
| Apr 08 2024 | 63.1725 | -0.01 | -0.01% | 63.24 | 63.3017 | 63.1587 | 7,036 |
| Apr 05 2024 | 63.1803 | 0.58 | 0.93% | 62.66 | 63.33 | 62.66 | 33,870 |
| Apr 04 2024 | 62.60 | -0.72 | -1.13% | 63.79 | 63.80 | 62.60 | 2,150 |
| Apr 03 2024 | 63.3179 | -0.09 | -0.14% | 63.27 | 63.49 | 63.2443 | 2,686 |
| Apr 02 2024 | 63.4062 | -0.37 | -0.59% | 63.30 | 63.4062 | 63.2553 | 3,433 |
| Apr 01 2024 | 63.78 | -0.43 | -0.67% | 64.29 | 64.29 | 63.70 | 3,009 |
| Mar 28 2024 | 64.2093 | 0.24 | 0.37% | 64.00 | 64.2093 | 64.00 | 2,503 |
| Mar 27 2024 | 63.97 | 0.64 | 1.00% | 63.61 | 63.97 | 63.61 | 2,126 |
| Mar 26 2024 | 63.3339 | -0.20 | -0.31% | 63.66 | 63.7003 | 63.3339 | 14,060 |
| Mar 25 2024 | 63.53 | -0.26 | -0.41% | 63.52 | 63.7008 | 63.52 | 6,310 |
| Mar 22 2024 | 63.7888 | -0.12 | -0.19% | 63.85 | 63.9099 | 63.7579 | 2,366 |
| Mar 21 2024 | 63.9092 | 0.43 | 0.68% | 63.93 | 64.08 | 63.9092 | 2,428 |
| Mar 20 2024 | 63.4793 | 0.49 | 0.78% | 63.05 | 63.50 | 62.95 | 2,773 |
| Mar 19 2024 | 62.99 | 0.37 | 0.59% | 62.54 | 63.00 | 62.54 | 5,611 |
| Mar 18 2024 | 62.62 | 0.12 | 0.19% | 62.80 | 62.88 | 62.62 | 6,150 |
| Mar 15 2024 | 62.50 | -0.49 | -0.78% | 62.61 | 62.74 | 62.39 | 42,459 |
| Mar 14 2024 | 62.9908 | -0.25 | -0.39% | 63.32 | 63.32 | 62.73 | 2,077 |
| Mar 13 2024 | 63.24 | -0.09 | -0.14% | 63.51 | 63.51 | 63.19 | 33,596 |
| Mar 12 2024 | 63.33 | 0.49 | 0.78% | 63.07 | 63.39 | 62.90 | 36,762 |
| Mar 11 2024 | 62.8415 | -0.06 | -0.09% | 62.66 | 62.89 | 62.64 | 21,184 |
| Mar 08 2024 | 62.8996 | -0.35 | -0.55% | 63.31 | 63.3399 | 62.8996 | 1,751 |
| Mar 07 2024 | 63.2505 | 0.50 | 0.79% | 63.03 | 63.2505 | 63.03 | 34,089 |
| Mar 06 2024 | 62.7536 | 0.32 | 0.52% | 62.85 | 62.97 | 62.62 | 5,355 |
| Mar 05 2024 | 62.4287 | -0.48 | -0.77% | 62.79 | 62.79 | 62.4287 | 9,519 |
| Mar 04 2024 | 62.91 | 0.09 | 0.14% | 62.65 | 63.00 | 62.65 | 8,096 |
