Register for real-time alerts, custom portfolio, and market movers
XQUE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.368 | 0.01 | 0.13% | 8.355 | 8.369 | 8.355 | 3,766 |
| May 30 2024 | 8.357 | 0.00 | 0.02% | 8.357 | 8.357 | 8.357 | 448 |
| May 29 2024 | 8.355 | -0.07 | -0.80% | 8.349 | 8.355 | 8.349 | 355 |
| May 28 2024 | 8.422 | 0.00 | 0.05% | 8.425 | 8.425 | 8.422 | 212 |
| May 27 2024 | 8.418 | 0.00 | 0.00% | 8.418 | 8.418 | 8.418 | 0 |
| May 24 2024 | 8.418 | -0.04 | -0.47% | 8.415 | 8.418 | 8.415 | 20,046 |
| May 23 2024 | 8.458 | 0.01 | 0.07% | 8.458 | 8.458 | 8.458 | 104 |
| May 22 2024 | 8.452 | -0.02 | -0.25% | 8.452 | 8.452 | 8.452 | 176 |
| May 21 2024 | 8.473 | 0.03 | 0.34% | 8.451 | 8.473 | 8.451 | 1,636 |
| May 20 2024 | 8.444 | -0.02 | -0.28% | 8.454 | 8.478 | 8.441 | 15,690 |
| May 17 2024 | 8.468 | -0.06 | -0.72% | 8.468 | 8.468 | 8.468 | 214 |
| May 16 2024 | 8.529 | 0.11 | 1.26% | 8.507 | 8.529 | 8.498 | 5,446 |
| May 15 2024 | 8.423 | 0.02 | 0.23% | 8.423 | 8.423 | 8.423 | 304 |
| May 14 2024 | 8.404 | 0.02 | 0.24% | 8.43 | 8.43 | 8.404 | 628 |
| May 13 2024 | 8.384 | -0.04 | -0.43% | 8.384 | 8.384 | 8.384 | 72 |
| May 10 2024 | 8.42 | 0.03 | 0.37% | 8.42 | 8.42 | 8.42 | 221 |
| May 09 2024 | 8.389 | 0.01 | 0.11% | 8.366 | 8.389 | 8.366 | 821 |
| May 08 2024 | 8.38 | -0.04 | -0.43% | 8.416 | 8.429 | 8.38 | 2,244 |
| May 07 2024 | 8.416 | 0.03 | 0.37% | 8.424 | 8.427 | 8.416 | 1,400 |
| May 06 2024 | 8.385 | 0.11 | 1.37% | 8.389 | 8.389 | 8.377 | 1,127 |
| May 03 2024 | 8.272 | -0.02 | -0.23% | 8.293 | 8.293 | 8.272 | 5,071 |
| May 02 2024 | 8.291 | 0.04 | 0.53% | 8.274 | 8.291 | 8.274 | 124 |
| Apr 30 2024 | 8.247 | -0.02 | -0.22% | 8.284 | 8.284 | 8.247 | 1,393 |
| Apr 29 2024 | 8.265 | 0.00 | 0.00% | 8.265 | 8.265 | 8.265 | 0 |
| Apr 26 2024 | 8.265 | 0.04 | 0.49% | 8.263 | 8.265 | 8.263 | 4,402 |
| Apr 25 2024 | 8.225 | -0.05 | -0.57% | 8.225 | 8.225 | 8.225 | 250 |
| Apr 24 2024 | 8.272 | -0.05 | -0.56% | 8.272 | 8.282 | 8.26 | 3,143 |
| Apr 23 2024 | 8.319 | 0.06 | 0.76% | 8.271 | 8.319 | 8.262 | 1,572 |
| Apr 22 2024 | 8.256 | -0.02 | -0.18% | 8.255 | 8.256 | 8.234 | 4,789 |
| Apr 19 2024 | 8.271 | 0.00 | 0.00% | 8.271 | 8.271 | 8.271 | 0 |
| Apr 18 2024 | 8.271 | 0.03 | 0.36% | 8.271 | 8.271 | 8.271 | 261 |
| Apr 17 2024 | 8.241 | 0.00 | -0.05% | 8.256 | 8.262 | 8.241 | 5,702 |
| Apr 16 2024 | 8.245 | -0.08 | -1.00% | 8.249 | 8.249 | 8.245 | 552 |
| Apr 15 2024 | 8.328 | -0.02 | -0.18% | 8.328 | 8.328 | 8.328 | 390 |
| Apr 12 2024 | 8.343 | -0.03 | -0.30% | 8.335 | 8.365 | 8.335 | 1,564 |
| Apr 11 2024 | 8.368 | -0.02 | -0.21% | 8.352 | 8.368 | 8.327 | 58,479 |
| Apr 10 2024 | 8.386 | -0.10 | -1.20% | 8.491 | 8.491 | 8.386 | 3,682 |
| Apr 09 2024 | 8.488 | 0.07 | 0.80% | 8.56 | 8.56 | 8.444 | 560 |
| Apr 08 2024 | 8.421 | -0.02 | -0.19% | 8.397 | 8.421 | 8.397 | 1,774 |
| Apr 05 2024 | 8.437 | -0.03 | -0.35% | 8.44 | 8.465 | 8.437 | 290 |
| Apr 04 2024 | 8.467 | 0.04 | 0.52% | 8.444 | 8.467 | 8.43 | 1,390 |
| Apr 03 2024 | 8.423 | 0.00 | 0.04% | 8.421 | 8.437 | 8.397 | 2,877 |
| Apr 02 2024 | 8.42 | -0.07 | -0.82% | 8.455 | 8.47 | 8.42 | 1,336 |
| Mar 28 2024 | 8.49 | -0.01 | -0.06% | 8.483 | 8.524 | 8.483 | 13,403 |
| Mar 27 2024 | 8.495 | 0.01 | 0.08% | 8.489 | 8.495 | 8.489 | 559 |
| Mar 26 2024 | 8.488 | 0.00 | 0.01% | 8.473 | 8.519 | 8.473 | 2,529 |
| Mar 25 2024 | 8.487 | -0.01 | -0.16% | 8.499 | 8.499 | 8.487 | 1,306 |
| Mar 22 2024 | 8.501 | -0.02 | -0.20% | 8.50 | 8.524 | 8.50 | 596 |
| Mar 21 2024 | 8.518 | 0.06 | 0.69% | 8.488 | 8.518 | 8.488 | 24,297 |
| Mar 20 2024 | 8.46 | 0.03 | 0.30% | 8.447 | 8.46 | 8.447 | 820 |
| Mar 19 2024 | 8.435 | 0.02 | 0.23% | 8.412 | 8.435 | 8.399 | 1,457 |
| Mar 18 2024 | 8.416 | 0.01 | 0.15% | 8.413 | 8.416 | 8.413 | 539 |
| Mar 15 2024 | 8.403 | -0.10 | -1.22% | 8.43 | 8.435 | 8.403 | 4,801 |
| Mar 14 2024 | 8.507 | 0.02 | 0.24% | 8.484 | 8.507 | 8.484 | 1,155 |
| Mar 13 2024 | 8.487 | 0.00 | 0.02% | 8.478 | 8.487 | 8.478 | 7,647 |
| Mar 12 2024 | 8.485 | 0.00 | 0.00% | 8.487 | 8.508 | 8.484 | 37,246 |
| Mar 11 2024 | 8.485 | 0.00 | 0.00% | 8.485 | 8.485 | 8.485 | 210 |
| Mar 08 2024 | 8.485 | 0.01 | 0.18% | 8.497 | 8.497 | 8.485 | 1,490 |
| Mar 07 2024 | 8.47 | 0.04 | 0.47% | 8.455 | 8.47 | 8.455 | 2,225 |
| Mar 06 2024 | 8.43 | -0.02 | -0.24% | 8.43 | 8.43 | 8.43 | 326 |
| Mar 05 2024 | 8.45 | 0.03 | 0.39% | 8.437 | 8.45 | 8.418 | 3,600 |
| Mar 04 2024 | 8.417 | 0.00 | 0.04% | 8.415 | 8.417 | 8.415 | 627 |
