Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUAL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.72 | 0.01 | 0.58% | 1.70 | 1.74 | 1.67 | 4,606,800 |
| May 20 2024 | 1.71 | 0.09 | 5.56% | 1.61 | 1.71 | 1.57 | 7,505,500 |
| May 17 2024 | 1.62 | -0.03 | -1.82% | 1.63 | 1.65 | 1.61 | 3,585,600 |
| May 16 2024 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 1.61 | 4,221,800 |
| May 15 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.69 | 1.62 | 5,012,400 |
| May 14 2024 | 1.64 | -0.02 | -1.20% | 1.65 | 1.71 | 1.63 | 4,771,800 |
| May 13 2024 | 1.66 | 0.04 | 2.47% | 1.63 | 1.68 | 1.62 | 2,787,900 |
| May 10 2024 | 1.62 | -0.03 | -1.82% | 1.66 | 1.73 | 1.61 | 6,307,400 |
| May 09 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.82 | 1.63 | 8,098,300 |
| May 08 2024 | 1.70 | 0.01 | 0.59% | 1.72 | 1.72 | 1.65 | 4,381,700 |
| May 07 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.76 | 1.69 | 3,582,100 |
| May 06 2024 | 1.68 | -0.04 | -2.33% | 1.71 | 1.72 | 1.67 | 3,451,500 |
| May 03 2024 | 1.72 | 0.12 | 7.50% | 1.64 | 1.73 | 1.64 | 6,365,600 |
| May 02 2024 | 1.60 | -0.01 | -0.62% | 1.64 | 1.66 | 1.60 | 3,709,800 |
| Apr 30 2024 | 1.61 | -0.08 | -4.73% | 1.69 | 1.69 | 1.60 | 4,179,600 |
| Apr 29 2024 | 1.69 | -0.02 | -1.17% | 1.69 | 1.74 | 1.65 | 4,170,300 |
| Apr 26 2024 | 1.71 | 0.01 | 0.59% | 1.71 | 1.75 | 1.69 | 4,648,700 |
| Apr 25 2024 | 1.70 | 0.12 | 7.59% | 1.57 | 1.73 | 1.53 | 8,031,200 |
| Apr 24 2024 | 1.58 | -0.02 | -1.25% | 1.61 | 1.64 | 1.55 | 4,353,900 |
| Apr 23 2024 | 1.60 | -0.01 | -0.62% | 1.59 | 1.65 | 1.53 | 7,283,500 |
| Apr 22 2024 | 1.61 | 0.16 | 11.03% | 1.47 | 1.64 | 1.47 | 9,006,600 |
| Apr 19 2024 | 1.45 | 0.10 | 7.41% | 1.35 | 1.49 | 1.35 | 11,057,200 |
| Apr 18 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.39 | 1.34 | 4,750,700 |
| Apr 17 2024 | 1.35 | -0.02 | -1.46% | 1.40 | 1.41 | 1.34 | 6,264,600 |
| Apr 16 2024 | 1.37 | -0.01 | -0.72% | 1.37 | 1.45 | 1.35 | 9,153,200 |
| Apr 15 2024 | 1.38 | -0.10 | -6.76% | 1.48 | 1.48 | 1.37 | 8,127,200 |
| Apr 12 2024 | 1.48 | -0.09 | -5.73% | 1.56 | 1.58 | 1.46 | 7,721,500 |
| Apr 11 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.61 | 1.56 | 5,954,400 |
| Apr 10 2024 | 1.57 | -0.14 | -8.19% | 1.70 | 1.70 | 1.57 | 7,315,900 |
| Apr 09 2024 | 1.71 | 0.04 | 2.40% | 1.68 | 1.78 | 1.67 | 7,404,600 |
| Apr 08 2024 | 1.67 | 0.08 | 5.03% | 1.58 | 1.70 | 1.57 | 6,680,200 |
| Apr 05 2024 | 1.59 | -0.06 | -3.64% | 1.67 | 1.67 | 1.56 | 8,956,900 |
| Apr 04 2024 | 1.65 | -0.03 | -1.79% | 1.69 | 1.72 | 1.63 | 7,878,100 |
| Apr 03 2024 | 1.68 | -0.07 | -4.00% | 1.76 | 1.77 | 1.66 | 9,640,900 |
| Apr 02 2024 | 1.75 | -0.09 | -4.89% | 1.84 | 1.93 | 1.75 | 9,290,100 |
| Apr 01 2024 | 1.84 | -0.21 | -10.24% | 2.06 | 2.06 | 1.83 | 21,535,900 |
| Mar 28 2024 | 2.05 | -0.02 | -0.97% | 2.09 | 2.14 | 2.04 | 3,725,300 |
| Mar 27 2024 | 2.07 | 0.01 | 0.49% | 2.04 | 2.10 | 2.03 | 2,839,200 |
| Mar 26 2024 | 2.06 | -0.06 | -2.83% | 2.12 | 2.18 | 2.04 | 6,229,300 |
| Mar 25 2024 | 2.12 | -0.09 | -4.07% | 2.20 | 2.22 | 2.09 | 6,448,400 |
| Mar 22 2024 | 2.21 | -0.26 | -10.53% | 2.45 | 2.51 | 2.21 | 12,912,200 |
| Mar 21 2024 | 2.47 | -0.03 | -1.20% | 2.50 | 2.54 | 2.45 | 3,370,200 |
| Mar 20 2024 | 2.50 | 0.11 | 4.60% | 2.36 | 2.52 | 2.36 | 4,433,500 |
| Mar 19 2024 | 2.39 | 0.08 | 3.46% | 2.33 | 2.39 | 2.31 | 2,780,700 |
| Mar 18 2024 | 2.31 | 0.06 | 2.67% | 2.28 | 2.35 | 2.26 | 4,866,900 |
| Mar 15 2024 | 2.25 | -0.09 | -3.85% | 2.34 | 2.36 | 2.25 | 10,101,500 |
| Mar 14 2024 | 2.34 | -0.04 | -1.68% | 2.35 | 2.38 | 2.31 | 2,952,700 |
| Mar 13 2024 | 2.38 | -0.06 | -2.46% | 2.43 | 2.43 | 2.36 | 2,771,800 |
| Mar 12 2024 | 2.44 | 0.01 | 0.41% | 2.45 | 2.49 | 2.40 | 2,885,500 |
| Mar 11 2024 | 2.43 | 0.04 | 1.67% | 2.36 | 2.49 | 2.35 | 3,680,000 |
| Mar 08 2024 | 2.39 | 0.02 | 0.84% | 2.36 | 2.44 | 2.32 | 2,990,500 |
| Mar 07 2024 | 2.37 | -0.05 | -2.07% | 2.43 | 2.50 | 2.32 | 3,603,700 |
| Mar 06 2024 | 2.42 | 0.02 | 0.83% | 2.41 | 2.46 | 2.38 | 3,095,900 |
| Mar 05 2024 | 2.40 | -0.09 | -3.61% | 2.51 | 2.54 | 2.39 | 3,537,000 |
| Mar 04 2024 | 2.49 | -0.07 | -2.73% | 2.53 | 2.58 | 2.48 | 4,335,700 |
| Mar 01 2024 | 2.56 | 0.20 | 8.47% | 2.37 | 2.64 | 2.34 | 17,949,700 |
| Feb 29 2024 | 2.36 | -0.08 | -3.28% | 2.45 | 2.45 | 2.29 | 5,944,300 |
| Feb 28 2024 | 2.44 | 0.03 | 1.24% | 2.40 | 2.45 | 2.37 | 4,429,400 |
| Feb 27 2024 | 2.41 | 0.10 | 4.33% | 2.30 | 2.41 | 2.30 | 3,487,300 |
| Feb 26 2024 | 2.31 | -0.01 | -0.43% | 2.29 | 2.35 | 2.25 | 2,826,600 |
| Feb 23 2024 | 2.32 | -0.10 | -4.13% | 2.44 | 2.44 | 2.26 | 6,064,700 |
| Feb 22 2024 | 2.42 | 0.14 | 6.14% | 2.27 | 2.43 | 2.27 | 6,189,400 |
