Register for real-time alerts, custom portfolio, and market movers
0QZO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 103.00 | -0.20 | -0.19% | 103.00 | 103.00 | 103.00 | 9,424 |
| May 17 2024 | 103.20 | -0.40 | -0.39% | 103.20 | 103.20 | 103.20 | 7,462 |
| May 16 2024 | 103.60 | 1.30 | 1.27% | 103.60 | 103.60 | 103.60 | 21,354 |
| May 15 2024 | 102.30 | -3.40 | -3.22% | 102.30 | 102.30 | 102.30 | 36,328 |
| May 14 2024 | 105.70 | 0.00 | 0.00% | 105.70 | 105.70 | 105.70 | 12,653 |
| May 13 2024 | 105.70 | 0.00 | 0.00% | 105.70 | 105.70 | 105.70 | 18,106 |
| May 10 2024 | 105.70 | 0.20 | 0.19% | 105.70 | 105.70 | 105.70 | 20,174 |
| May 09 2024 | 105.50 | -0.10 | -0.09% | 105.50 | 105.50 | 105.50 | 34,695 |
| May 08 2024 | 105.60 | -0.30 | -0.28% | 105.60 | 105.60 | 105.60 | 24,275 |
| May 07 2024 | 105.90 | -7.20 | -6.37% | 115.00 | 119.20 | 105.50 | 148,287 |
| May 03 2024 | 113.10 | 1.70 | 1.53% | 113.10 | 113.10 | 113.10 | 11,586 |
| May 02 2024 | 111.40 | 0.00 | 0.00% | 111.40 | 111.40 | 111.40 | 36,025 |
| May 01 2024 | 111.40 | 0.00 | 0.00% | 111.40 | 111.40 | 111.40 | 5,460 |
| Apr 30 2024 | 111.40 | -1.40 | -1.24% | 111.40 | 111.40 | 111.40 | 345,816 |
| Apr 29 2024 | 112.80 | 0.70 | 0.62% | 112.80 | 112.80 | 112.80 | 112,089 |
| Apr 26 2024 | 112.10 | 0.30 | 0.27% | 112.10 | 112.10 | 112.10 | 7,426 |
| Apr 25 2024 | 111.80 | -1.70 | -1.50% | 111.80 | 111.80 | 111.80 | 10,925 |
| Apr 24 2024 | 113.50 | 0.20 | 0.18% | 113.50 | 113.50 | 113.50 | 11,429 |
| Apr 23 2024 | 113.30 | 1.20 | 1.07% | 113.30 | 113.30 | 113.30 | 30,013 |
| Apr 22 2024 | 112.10 | 0.30 | 0.27% | 112.10 | 112.10 | 112.10 | 44,611 |
| Apr 19 2024 | 111.80 | -2.00 | -1.76% | 111.80 | 111.80 | 111.80 | 23,243 |
| Apr 18 2024 | 113.80 | 0.10 | 0.09% | 113.80 | 113.80 | 113.80 | 8,819 |
| Apr 17 2024 | 113.70 | -0.30 | -0.26% | 113.70 | 113.70 | 113.70 | 8,341 |
| Apr 16 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 114.00 | 114.00 | 410,623 |
| Apr 15 2024 | 114.00 | -0.40 | -0.35% | 114.00 | 114.00 | 114.00 | 18,305 |
| Apr 12 2024 | 114.40 | -2.20 | -1.89% | 114.40 | 114.40 | 114.40 | 14,816 |
| Apr 11 2024 | 116.60 | -0.70 | -0.60% | 116.60 | 116.60 | 116.60 | 8,087 |
| Apr 10 2024 | 117.30 | -0.60 | -0.51% | 117.30 | 117.30 | 117.30 | 5,610 |
| Apr 09 2024 | 117.90 | 0.80 | 0.68% | 117.90 | 117.90 | 117.90 | 9,680 |
| Apr 08 2024 | 117.10 | -1.10 | -0.93% | 117.10 | 117.10 | 117.10 | 11,119 |
| Apr 05 2024 | 118.20 | -1.80 | -1.50% | 118.20 | 118.20 | 118.20 | 13,489 |
| Apr 04 2024 | 120.00 | -2.50 | -2.04% | 120.00 | 120.00 | 120.00 | 13,334 |
| Apr 03 2024 | 122.50 | 1.10 | 0.91% | 120.00 | 123.60 | 120.00 | 33,685 |
| Apr 02 2024 | 121.40 | -1.35 | -1.10% | 121.40 | 121.40 | 121.40 | 36,658 |
| Mar 28 2024 | 122.75 | 2.50 | 2.08% | 122.75 | 122.75 | 122.75 | 24,725 |
| Mar 27 2024 | 120.25 | 1.50 | 1.26% | 120.25 | 120.25 | 120.25 | 20,241 |
| Mar 26 2024 | 118.75 | 0.25 | 0.21% | 118.75 | 118.75 | 118.75 | 26,010 |
| Mar 25 2024 | 118.50 | 2.25 | 1.94% | 118.50 | 118.50 | 118.50 | 24,349 |
| Mar 22 2024 | 116.25 | -0.25 | -0.21% | 116.25 | 116.25 | 116.25 | 14,127 |
| Mar 21 2024 | 116.50 | 0.75 | 0.65% | 116.50 | 116.50 | 116.50 | 13,862 |
| Mar 20 2024 | 115.75 | 1.00 | 0.87% | 115.75 | 115.75 | 115.75 | 12,944 |
| Mar 19 2024 | 114.75 | 0.50 | 0.44% | 114.75 | 114.75 | 114.75 | 11,271 |
| Mar 18 2024 | 114.25 | 2.00 | 1.78% | 114.25 | 114.25 | 114.25 | 16,639 |
| Mar 15 2024 | 112.25 | 1.25 | 1.13% | 112.25 | 112.25 | 112.25 | 12,485 |
| Mar 14 2024 | 111.00 | -2.00 | -1.77% | 111.00 | 111.00 | 111.00 | 15,347 |
| Mar 13 2024 | 113.00 | 1.00 | 0.89% | 113.00 | 114.00 | 112.50 | 10,630 |
| Mar 12 2024 | 112.00 | -0.50 | -0.44% | 112.00 | 112.00 | 112.00 | 9,981 |
| Mar 11 2024 | 112.50 | 2.00 | 1.81% | 112.50 | 112.50 | 112.50 | 20,427 |
| Mar 08 2024 | 110.50 | 1.00 | 0.91% | 110.50 | 110.50 | 110.50 | 109,568 |
| Mar 07 2024 | 109.50 | -1.50 | -1.35% | 110.00 | 111.00 | 109.50 | 15,848 |
| Mar 06 2024 | 111.00 | -2.75 | -2.42% | 111.00 | 111.00 | 111.00 | 41,926 |
| Mar 05 2024 | 113.75 | 1.25 | 1.11% | 113.75 | 113.75 | 113.75 | 17,016 |
| Mar 04 2024 | 112.50 | 1.00 | 0.90% | 112.50 | 112.50 | 112.50 | 78,425 |
| Mar 01 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 14,125 |
| Feb 29 2024 | 111.50 | 1.00 | 0.90% | 111.50 | 111.50 | 111.50 | 8,812 |
| Feb 28 2024 | 110.50 | 2.00 | 1.84% | 110.50 | 110.50 | 110.50 | 18,144 |
| Feb 27 2024 | 108.50 | 2.00 | 1.88% | 108.50 | 108.50 | 108.50 | 12,020 |
| Feb 26 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 434,706 |
| Feb 23 2024 | 106.50 | -1.50 | -1.39% | 106.50 | 106.50 | 106.50 | 21,265 |
| Feb 22 2024 | 108.00 | -0.25 | -0.23% | 108.00 | 108.00 | 108.00 | 20,805 |
| Feb 21 2024 | 108.25 | -2.25 | -2.04% | 108.25 | 108.25 | 108.25 | 16,461 |
