Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0QL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.7896 | -0.0436 | -5.23% | 0.8292 | 0.847 | 0.7896 | 51,010 |
| May 23 2024 | 0.8332 | -0.0232 | -2.71% | 0.8681 | 0.8892 | 0.8332 | 28,179 |
| May 22 2024 | 0.8564 | -0.052 | -5.72% | 0.9105 | 0.9128 | 0.8564 | 8,594 |
| May 21 2024 | 0.9084 | -0.0189 | -2.04% | 0.9098 | 0.947 | 0.8987 | 22,446 |
| May 20 2024 | 0.9273 | -0.0027 | -0.29% | 0.9453 | 0.9476 | 0.8902 | 14,487 |
| May 17 2024 | 0.93 | -0.01 | -1.06% | 0.9314 | 0.9922 | 0.9055 | 17,394 |
| May 16 2024 | 0.94 | -0.0356 | -3.65% | 1.00 | 1.0326 | 0.94 | 22,777 |
| May 15 2024 | 0.9756 | -0.226 | -18.81% | 1.158 | 1.1848 | 0.9684 | 70,349 |
| May 14 2024 | 1.2016 | 0.23 | 23.24% | 1.00 | 1.33 | 0.992 | 193,229 |
| May 13 2024 | 0.975 | 0.0821 | 9.19% | 0.8961 | 1.0086 | 0.8961 | 53,239 |
| May 10 2024 | 0.8929 | -0.0516 | -5.46% | 0.927 | 0.9741 | 0.8925 | 5,045 |
| May 09 2024 | 0.9445 | 0.0266 | 2.90% | 0.9173 | 0.9545 | 0.8989 | 28,895 |
| May 08 2024 | 0.9179 | -0.0287 | -3.03% | 0.9308 | 0.9352 | 0.848 | 32,196 |
| May 07 2024 | 0.9466 | -0.0034 | -0.36% | 0.9857 | 0.9868 | 0.9015 | 35,940 |
| May 06 2024 | 0.95 | 0.0664 | 7.51% | 0.8729 | 1.0006 | 0.8628 | 76,231 |
| May 03 2024 | 0.8836 | 0.0839 | 10.49% | 0.85 | 0.8978 | 0.8027 | 59,470 |
| May 02 2024 | 0.7997 | -0.0003 | -0.04% | 0.909 | 0.9558 | 0.7912 | 105,909 |
| Apr 30 2024 | 0.80 | -0.0288 | -3.47% | 0.84 | 0.8464 | 0.80 | 6,476 |
| Apr 29 2024 | 0.8288 | -0.0053 | -0.64% | 0.8383 | 0.8647 | 0.7974 | 7,958 |
| Apr 26 2024 | 0.8341 | 0.0314 | 3.91% | 0.834 | 0.8341 | 0.7926 | 28,664 |
| Apr 25 2024 | 0.8027 | -0.0191 | -2.32% | 0.8031 | 0.82 | 0.7414 | 27,202 |
| Apr 24 2024 | 0.8218 | -0.0382 | -4.44% | 0.8733 | 0.885 | 0.808 | 25,091 |
| Apr 23 2024 | 0.86 | 0.1606 | 22.96% | 0.7146 | 0.9116 | 0.6923 | 60,089 |
| Apr 22 2024 | 0.6994 | -0.0996 | -12.47% | 0.7821 | 0.8096 | 0.666 | 122,000 |
| Apr 19 2024 | 0.799 | -0.1151 | -12.59% | 0.9193 | 0.9203 | 0.7365 | 142,884 |
| Apr 18 2024 | 0.9141 | 0.0261 | 2.94% | 0.8841 | 0.9367 | 0.8487 | 27,640 |
| Apr 17 2024 | 0.888 | -0.1064 | -10.70% | 0.9951 | 0.9999 | 0.8817 | 28,344 |
| Apr 16 2024 | 0.9944 | 0.0498 | 5.27% | 0.9704 | 0.9947 | 0.9169 | 21,382 |
| Apr 15 2024 | 0.9446 | -0.0676 | -6.68% | 0.9978 | 1.0702 | 0.9101 | 174,278 |
| Apr 12 2024 | 1.0122 | -0.03 | -3.31% | 1.0538 | 1.0966 | 0.9992 | 11,047 |
| Apr 11 2024 | 1.0468 | 0.02 | 1.59% | 1.0322 | 1.0694 | 1.0016 | 15,609 |
| Apr 10 2024 | 1.0304 | -0.05 | -5.00% | 1.0652 | 1.1048 | 0.9627 | 63,244 |
| Apr 09 2024 | 1.0846 | -0.03 | -2.29% | 1.1144 | 1.137 | 1.0438 | 51,987 |
| Apr 08 2024 | 1.11 | -0.05 | -4.38% | 1.20 | 1.20 | 1.098 | 75,877 |
| Apr 05 2024 | 1.1608 | -0.01 | -0.77% | 1.1848 | 1.2126 | 1.1368 | 21,093 |
| Apr 04 2024 | 1.1698 | -0.02 | -1.71% | 1.224 | 1.224 | 1.1696 | 10,766 |
| Apr 03 2024 | 1.1902 | -0.04 | -3.58% | 1.2526 | 1.2526 | 1.1902 | 35,049 |
| Apr 02 2024 | 1.2344 | -0.13 | -9.57% | 1.3514 | 1.3602 | 1.2344 | 12,506 |
| Mar 28 2024 | 1.365 | 0.01 | 0.74% | 1.305 | 1.395 | 1.305 | 4,380 |
| Mar 27 2024 | 1.355 | 0.07 | 5.45% | 1.305 | 1.355 | 1.25 | 42,781 |
| Mar 26 2024 | 1.285 | 0.04 | 3.21% | 1.26 | 1.305 | 1.235 | 9,045 |
| Mar 25 2024 | 1.245 | -0.06 | -4.60% | 1.31 | 1.31 | 1.235 | 7,692 |
| Mar 22 2024 | 1.305 | -0.03 | -1.88% | 1.34 | 1.40 | 1.26 | 16,340 |
| Mar 21 2024 | 1.33 | 0.01 | 0.76% | 1.37 | 1.37 | 1.30 | 11,364 |
| Mar 20 2024 | 1.32 | 0.03 | 1.93% | 1.335 | 1.345 | 1.275 | 21,457 |
| Mar 19 2024 | 1.295 | -0.12 | -8.16% | 1.41 | 1.41 | 1.265 | 41,606 |
| Mar 18 2024 | 1.41 | -0.16 | -10.19% | 1.57 | 1.57 | 1.37 | 34,505 |
| Mar 15 2024 | 1.57 | 0.06 | 3.63% | 1.515 | 1.57 | 1.475 | 7,345 |
| Mar 14 2024 | 1.515 | -0.05 | -2.88% | 1.53 | 1.58 | 1.50 | 2,186 |
| Mar 13 2024 | 1.56 | 0.03 | 1.96% | 1.50 | 1.60 | 1.50 | 3,963 |
| Mar 12 2024 | 1.53 | -0.08 | -4.67% | 1.60 | 1.61 | 1.515 | 7,394 |
| Mar 11 2024 | 1.605 | 0.01 | 0.94% | 1.58 | 1.655 | 1.58 | 5,681 |
| Mar 08 2024 | 1.59 | -0.02 | -0.93% | 1.59 | 1.65 | 1.545 | 8,795 |
| Mar 07 2024 | 1.605 | 0.11 | 7.36% | 1.525 | 1.605 | 1.485 | 4,934 |
| Mar 06 2024 | 1.495 | 0.01 | 0.34% | 1.52 | 1.56 | 1.47 | 2,442 |
| Mar 05 2024 | 1.49 | 0.00 | 0.00% | 1.465 | 1.515 | 1.465 | 17,163 |
| Mar 04 2024 | 1.49 | -0.10 | -6.29% | 1.59 | 1.59 | 1.475 | 26,698 |
| Mar 01 2024 | 1.59 | -0.01 | -0.31% | 1.65 | 1.65 | 1.58 | 13,157 |
| Feb 29 2024 | 1.595 | -0.03 | -1.85% | 1.62 | 1.67 | 1.595 | 19,316 |
| Feb 28 2024 | 1.625 | -0.16 | -8.71% | 1.655 | 1.68 | 1.56 | 34,953 |
| Feb 27 2024 | 1.78 | 0.13 | 7.88% | 1.625 | 1.78 | 1.58 | 34,371 |
