Register for real-time alerts, custom portfolio, and market movers
LQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,129.40 | 6.20 | 0.55% | 1,107.60 | 1,130.00 | 1,103.20 | 4,548 |
| Jun 24 2024 | 1,123.20 | -13.40 | -1.18% | 1,137.20 | 1,139.60 | 1,114.20 | 4,779 |
| Jun 21 2024 | 1,136.60 | -21.80 | -1.88% | 1,142.80 | 1,145.40 | 1,129.60 | 6,389 |
| Jun 20 2024 | 1,158.40 | -2.20 | -0.19% | 1,170.00 | 1,175.00 | 1,149.80 | 3,284 |
| Jun 19 2024 | 1,160.60 | 9.80 | 0.85% | 1,160.00 | 1,161.20 | 1,157.40 | 2,153 |
| Jun 18 2024 | 1,150.80 | 15.00 | 1.32% | 1,155.40 | 1,164.00 | 1,148.00 | 5,043 |
| Jun 17 2024 | 1,135.80 | 11.60 | 1.03% | 1,134.80 | 1,138.40 | 1,126.20 | 4,980 |
| Jun 14 2024 | 1,124.20 | 9.80 | 0.88% | 1,122.60 | 1,129.20 | 1,111.00 | 7,020 |
| Jun 13 2024 | 1,114.40 | 16.40 | 1.49% | 1,115.60 | 1,119.60 | 1,105.00 | 4,041 |
| Jun 12 2024 | 1,098.00 | 34.00 | 3.20% | 1,077.80 | 1,099.60 | 1,075.60 | 4,418 |
| Jun 11 2024 | 1,064.00 | 4.20 | 0.40% | 1,057.40 | 1,066.80 | 1,050.80 | 4,193 |
| Jun 10 2024 | 1,059.80 | 9.00 | 0.86% | 1,048.80 | 1,059.80 | 1,046.80 | 5,106 |
| Jun 07 2024 | 1,050.80 | 7.60 | 0.73% | 1,045.00 | 1,055.00 | 1,023.60 | 2,398 |
| Jun 06 2024 | 1,043.20 | 10.00 | 0.97% | 1,045.00 | 1,050.00 | 1,038.80 | 3,297 |
| Jun 05 2024 | 1,033.20 | 41.20 | 4.15% | 1,006.60 | 1,035.00 | 1,004.80 | 3,212 |
| Jun 04 2024 | 992.00 | -2.50 | -0.25% | 990.80 | 999.50 | 984.70 | 1,683 |
| Jun 03 2024 | 994.50 | 28.60 | 2.96% | 1,000.40 | 1,011.00 | 989.20 | 5,535 |
| May 31 2024 | 965.90 | -38.70 | -3.85% | 991.60 | 999.70 | 965.90 | 5,866 |
| May 30 2024 | 1,004.60 | -18.60 | -1.82% | 1,008.60 | 1,017.60 | 998.80 | 2,121 |
| May 29 2024 | 1,023.20 | -4.80 | -0.47% | 1,024.40 | 1,027.00 | 1,012.80 | 3,573 |
| May 28 2024 | 1,028.00 | -0.20 | -0.02% | 1,027.80 | 1,033.80 | 1,019.60 | 2,577 |
| May 27 2024 | 1,028.20 | 0.40 | 0.04% | 1,024.80 | 1,028.80 | 1,021.40 | 1,485 |
| May 24 2024 | 1,027.80 | -1.40 | -0.14% | 1,008.40 | 1,028.60 | 1,006.00 | 1,934 |
| May 23 2024 | 1,029.20 | 9.60 | 0.94% | 1,033.60 | 1,040.20 | 1,018.80 | 4,214 |
| May 22 2024 | 1,019.60 | 10.00 | 0.99% | 1,014.80 | 1,021.40 | 1,012.00 | 5,363 |
| May 21 2024 | 1,009.60 | 0.20 | 0.02% | 1,008.40 | 1,010.80 | 1,002.60 | 2,243 |
| May 20 2024 | 1,009.40 | 13.00 | 1.30% | 998.40 | 1,010.00 | 996.40 | 1,882 |
| May 17 2024 | 996.40 | -11.40 | -1.13% | 999.20 | 1,003.80 | 994.40 | 2,041 |
| May 16 2024 | 1,007.80 | 16.90 | 1.71% | 1,004.00 | 1,009.60 | 1,000.00 | 7,909 |
| May 15 2024 | 990.90 | 23.60 | 2.44% | 975.90 | 992.50 | 973.60 | 5,065 |
| May 14 2024 | 967.30 | 1.90 | 0.20% | 966.90 | 972.00 | 950.30 | 2,380 |
| May 13 2024 | 965.40 | 3.90 | 0.41% | 967.60 | 969.00 | 960.60 | 1,544 |
| May 10 2024 | 961.50 | 0.90 | 0.09% | 965.00 | 972.00 | 959.20 | 1,259 |
| May 09 2024 | 960.60 | 1.10 | 0.11% | 955.80 | 961.00 | 949.40 | 1,233 |
| May 08 2024 | 959.50 | -2.50 | -0.26% | 960.50 | 963.30 | 947.10 | 2,168 |
| May 07 2024 | 962.00 | 14.00 | 1.48% | 956.70 | 963.60 | 953.00 | 4,135 |
| May 06 2024 | 948.00 | 14.50 | 1.55% | 939.90 | 948.00 | 938.00 | 2,213 |
| May 03 2024 | 933.50 | 40.40 | 4.52% | 913.30 | 938.00 | 912.30 | 5,250 |
| May 02 2024 | 893.10 | -27.90 | -3.03% | 894.50 | 904.40 | 882.20 | 6,013 |
| Apr 30 2024 | 921.00 | -6.20 | -0.67% | 932.30 | 933.30 | 918.70 | 1,676 |
| Apr 29 2024 | 927.20 | 0.30 | 0.03% | 931.40 | 938.00 | 927.20 | 2,870 |
| Apr 26 2024 | 926.90 | 48.90 | 5.57% | 914.90 | 932.80 | 908.70 | 6,292 |
| Apr 25 2024 | 878.00 | -32.90 | -3.61% | 885.90 | 892.20 | 870.00 | 5,778 |
| Apr 24 2024 | 910.90 | 11.60 | 1.29% | 916.00 | 922.50 | 906.60 | 4,038 |
| Apr 23 2024 | 899.30 | 33.00 | 3.81% | 881.50 | 902.60 | 877.00 | 9,605 |
| Apr 22 2024 | 866.30 | -9.70 | -1.11% | 873.00 | 879.20 | 860.80 | 9,953 |
| Apr 19 2024 | 876.00 | -40.00 | -4.37% | 888.20 | 899.00 | 875.80 | 13,734 |
| Apr 18 2024 | 916.00 | -3.10 | -0.34% | 919.10 | 919.90 | 901.00 | 4,364 |
| Apr 17 2024 | 919.10 | -18.80 | -2.00% | 932.10 | 944.80 | 919.10 | 4,609 |
| Apr 16 2024 | 937.90 | -32.00 | -3.30% | 934.70 | 940.00 | 927.30 | 9,581 |
| Apr 15 2024 | 969.90 | -6.60 | -0.68% | 976.70 | 984.30 | 966.20 | 4,493 |
| Apr 12 2024 | 976.50 | 7.00 | 0.72% | 996.00 | 996.90 | 969.50 | 7,388 |
| Apr 11 2024 | 969.50 | 14.30 | 1.50% | 960.70 | 970.10 | 946.50 | 3,978 |
| Apr 10 2024 | 955.20 | 4.00 | 0.42% | 967.80 | 979.30 | 941.00 | 8,364 |
| Apr 09 2024 | 951.20 | -11.30 | -1.17% | 961.50 | 968.00 | 945.30 | 3,356 |
| Apr 08 2024 | 962.50 | 3.30 | 0.34% | 959.90 | 967.90 | 953.40 | 3,682 |
| Apr 05 2024 | 959.20 | -21.50 | -2.19% | 942.30 | 965.70 | 930.00 | 8,663 |
| Apr 04 2024 | 980.70 | 5.40 | 0.55% | 974.90 | 986.00 | 973.70 | 3,835 |
| Apr 03 2024 | 975.30 | 9.80 | 1.02% | 965.60 | 977.60 | 959.20 | 2,965 |
| Apr 02 2024 | 965.50 | -17.30 | -1.76% | 990.40 | 994.00 | 958.40 | 4,728 |
| Mar 28 2024 | 982.80 | 4.70 | 0.48% | 986.00 | 989.00 | 980.00 | 3,195 |
