Register for real-time alerts, custom portfolio, and market movers
QQL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 22.96 | 0.46 | 2.05% | 22.96 | 22.96 | 22.96 | 0 |
| Jun 14 2024 | 22.4985 | 0.09 | 0.40% | 22.4985 | 22.4985 | 22.4985 | 4 |
| Jun 13 2024 | 22.4085 | 0.21 | 0.93% | 22.4085 | 22.4085 | 22.4085 | 6 |
| Jun 12 2024 | 22.202 | 1.37 | 6.60% | 21.304 | 24.3625 | 19.4025 | 1,611 |
| Jun 11 2024 | 20.8275 | -0.30 | -1.43% | 20.8275 | 20.8275 | 20.8275 | 6 |
| Jun 10 2024 | 21.129 | 0.42 | 2.00% | 21.129 | 21.129 | 21.129 | 0 |
| Jun 07 2024 | 20.714 | -0.35 | -1.66% | 20.714 | 20.714 | 20.714 | 1 |
| Jun 06 2024 | 21.064 | 0.74 | 3.64% | 20.787 | 22.8465 | 18.6255 | 5,760 |
| Jun 05 2024 | 20.324 | 1.13 | 5.87% | 20.324 | 20.324 | 20.324 | 0 |
| Jun 04 2024 | 19.1975 | -0.05 | -0.25% | 19.15 | 21.4125 | 17.0675 | 154 |
| Jun 03 2024 | 19.246 | 0.82 | 4.46% | 19.357 | 21.5465 | 17.259 | 4,807 |
| May 31 2024 | 18.425 | -0.65 | -3.41% | 18.425 | 18.425 | 18.425 | 0 |
| May 30 2024 | 19.0745 | -0.91 | -4.55% | 19.654 | 21.867 | 17.3225 | 5 |
| May 29 2024 | 19.983 | -0.24 | -1.20% | 19.983 | 19.983 | 19.983 | 10 |
| May 28 2024 | 20.225 | 0.09 | 0.43% | 20.296 | 22.432 | 17.964 | 3,661 |
| May 24 2024 | 20.1385 | -0.01 | -0.03% | 20.1385 | 20.1385 | 20.1385 | 0 |
| May 23 2024 | 20.1445 | 0.22 | 1.11% | 20.294 | 22.1935 | 17.838 | 35 |
| May 22 2024 | 19.9235 | 0.26 | 1.31% | 19.9235 | 19.9235 | 19.9235 | 21 |
| May 21 2024 | 19.6665 | -0.05 | -0.24% | 19.643 | 21.681 | 17.293 | 1,501 |
| May 20 2024 | 19.714 | 0.30 | 1.55% | 19.714 | 19.714 | 19.714 | 0 |
| May 17 2024 | 19.4125 | -0.24 | -1.23% | 19.4125 | 19.4125 | 19.4125 | 0 |
| May 16 2024 | 19.6545 | 0.45 | 2.32% | 19.487 | 20.0365 | 19.1265 | 8 |
| May 15 2024 | 19.208 | 0.74 | 4.03% | 19.208 | 19.208 | 19.208 | 0 |
| May 14 2024 | 18.4645 | 0.24 | 1.31% | 18.4645 | 18.4645 | 18.4645 | 0 |
| May 13 2024 | 18.2255 | 0.11 | 0.59% | 18.245 | 18.6055 | 17.9005 | 476 |
| May 10 2024 | 18.119 | 0.04 | 0.23% | 18.119 | 18.119 | 18.119 | 0 |
| May 09 2024 | 18.078 | 0.15 | 0.86% | 18.078 | 18.078 | 18.078 | 0 |
| May 08 2024 | 17.924 | -0.20 | -1.09% | 17.924 | 17.924 | 17.924 | 0 |
| May 07 2024 | 18.121 | 0.82 | 4.73% | 18.121 | 18.121 | 18.121 | 0 |
| May 03 2024 | 17.303 | 1.22 | 7.55% | 17.247 | 19.872 | 14.7275 | 13,990 |
| May 02 2024 | 16.088 | 0.20 | 1.25% | 16.088 | 16.088 | 16.088 | 0 |
| May 01 2024 | 15.8895 | -0.89 | -5.32% | 15.8895 | 15.8895 | 15.8895 | 0 |
| Apr 30 2024 | 16.783 | -0.31 | -1.80% | 16.783 | 16.783 | 16.783 | 0 |
| Apr 29 2024 | 17.091 | 0.12 | 0.70% | 17.091 | 17.091 | 17.091 | 0 |
| Apr 26 2024 | 16.973 | 1.19 | 7.56% | 16.973 | 16.973 | 16.973 | 0 |
| Apr 25 2024 | 15.7795 | -0.74 | -4.46% | 15.7795 | 15.7795 | 15.7795 | 0 |
| Apr 24 2024 | 16.5165 | 0.25 | 1.51% | 16.564 | 19.2965 | 15.7075 | 27 |
| Apr 23 2024 | 16.2705 | 1.03 | 6.77% | 16.2705 | 16.2705 | 16.2705 | 0 |
| Apr 22 2024 | 15.2395 | -0.37 | -2.37% | 15.553 | 17.821 | 12.7875 | 157 |
| Apr 19 2024 | 15.61 | -1.03 | -6.20% | 15.61 | 15.61 | 15.61 | 0 |
| Apr 18 2024 | 16.642 | -0.12 | -0.69% | 16.642 | 16.642 | 16.642 | 0 |
| Apr 17 2024 | 16.7575 | -0.45 | -2.63% | 17.30 | 20.018 | 14.407 | 400 |
| Apr 16 2024 | 17.211 | -0.93 | -5.13% | 17.146 | 19.694 | 14.526 | 840 |
| Apr 15 2024 | 18.142 | -0.14 | -0.77% | 18.301 | 21.1545 | 15.4895 | 1,795 |
| Apr 12 2024 | 18.2825 | 0.03 | 0.16% | 18.2825 | 18.2825 | 18.2825 | 0 |
| Apr 11 2024 | 18.2535 | -0.10 | -0.56% | 18.183 | 20.779 | 16.037 | 18 |
| Apr 10 2024 | 18.3565 | 0.16 | 0.86% | 18.3565 | 18.3565 | 18.3565 | 0 |
| Apr 09 2024 | 18.1995 | -0.29 | -1.57% | 18.51 | 21.0735 | 15.4455 | 39 |
| Apr 08 2024 | 18.4895 | 0.09 | 0.52% | 18.401 | 21.149 | 15.7195 | 93 |
| Apr 05 2024 | 18.3945 | -0.64 | -3.38% | 18.3945 | 18.3945 | 18.3945 | 0 |
| Apr 04 2024 | 19.037 | 0.20 | 1.09% | 18.906 | 21.7145 | 16.3575 | 8 |
| Apr 03 2024 | 18.832 | 0.53 | 2.90% | 18.832 | 18.832 | 18.832 | 0 |
| Apr 02 2024 | 18.301 | -0.67 | -3.54% | 19.448 | 21.5625 | 15.625 | 62 |
| Mar 28 2024 | 18.9735 | 0.18 | 0.97% | 18.9735 | 18.9735 | 18.9735 | 0 |
| Mar 27 2024 | 18.791 | -0.40 | -2.08% | 18.791 | 18.791 | 18.791 | 0 |
| Mar 26 2024 | 19.191 | 0.10 | 0.54% | 19.191 | 19.191 | 19.191 | 0 |
| Mar 25 2024 | 19.088 | -0.10 | -0.54% | 19.141 | 21.6595 | 18.7005 | 1,452 |
| Mar 22 2024 | 19.192 | -0.45 | -2.29% | 19.086 | 21.7275 | 16.4945 | 50 |
| Mar 21 2024 | 19.641 | 1.30 | 7.09% | 19.418 | 22.148 | 16.8955 | 60 |
| Mar 20 2024 | 18.34 | 0.26 | 1.45% | 18.34 | 18.34 | 18.34 | 0 |
