Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.138 | -0.10 | -8.23% | 1.188 | 1.234 | 1.12 | 282,570 |
| Jun 13 2024 | 1.24 | -0.04 | -3.13% | 1.308 | 1.308 | 1.19 | 377,143 |
| Jun 12 2024 | 1.28 | 0.12 | 10.54% | 1.14 | 1.29 | 1.13 | 235,756 |
| Jun 11 2024 | 1.158 | 0.00 | -0.17% | 1.158 | 1.166 | 1.142 | 58,216 |
| Jun 10 2024 | 1.16 | -0.01 | -1.02% | 1.168 | 1.172 | 1.154 | 60,671 |
| Jun 07 2024 | 1.172 | -0.01 | -0.68% | 1.176 | 1.186 | 1.172 | 33,725 |
| Jun 06 2024 | 1.18 | -0.01 | -1.01% | 1.192 | 1.20 | 1.18 | 22,983 |
| Jun 05 2024 | 1.192 | 0.02 | 1.71% | 1.17 | 1.208 | 1.166 | 34,358 |
| Jun 04 2024 | 1.172 | -0.03 | -2.50% | 1.206 | 1.21 | 1.172 | 63,095 |
| Jun 03 2024 | 1.202 | 0.01 | 0.84% | 1.208 | 1.228 | 1.20 | 27,006 |
| May 31 2024 | 1.192 | 0.00 | 0.00% | 1.21 | 1.21 | 1.178 | 41,586 |
| May 30 2024 | 1.192 | -0.01 | -1.16% | 1.232 | 1.232 | 1.188 | 53,852 |
| May 29 2024 | 1.206 | -0.02 | -1.63% | 1.218 | 1.25 | 1.206 | 64,702 |
| May 28 2024 | 1.226 | -0.01 | -1.13% | 1.232 | 1.248 | 1.216 | 27,351 |
| May 27 2024 | 1.24 | 0.00 | 0.00% | 1.25 | 1.27 | 1.24 | 36,968 |
| May 24 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.264 | 1.24 | 25,735 |
| May 23 2024 | 1.26 | -0.03 | -2.33% | 1.26 | 1.28 | 1.24 | 128,002 |
| May 22 2024 | 1.29 | 0.00 | 0.16% | 1.274 | 1.294 | 1.264 | 59,842 |
| May 21 2024 | 1.288 | 0.03 | 2.22% | 1.27 | 1.296 | 1.258 | 92,871 |
| May 20 2024 | 1.26 | -0.01 | -0.94% | 1.256 | 1.27 | 1.246 | 46,643 |
| May 17 2024 | 1.272 | -0.01 | -0.47% | 1.286 | 1.29 | 1.258 | 51,704 |
| May 16 2024 | 1.278 | -0.03 | -2.29% | 1.292 | 1.30 | 1.27 | 60,172 |
| May 15 2024 | 1.308 | 0.05 | 3.81% | 1.26 | 1.312 | 1.26 | 147,920 |
| May 14 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.284 | 1.26 | 85,175 |
| May 13 2024 | 1.26 | 0.04 | 3.45% | 1.22 | 1.26 | 1.22 | 154,462 |
| May 10 2024 | 1.218 | -0.02 | -1.93% | 1.24 | 1.242 | 1.212 | 229,583 |
| May 09 2024 | 1.242 | -0.01 | -1.11% | 1.256 | 1.256 | 1.23 | 168,552 |
| May 08 2024 | 1.256 | -0.02 | -1.72% | 1.29 | 1.30 | 1.25 | 259,384 |
| May 02 2024 | 1.278 | -0.01 | -0.93% | 1.286 | 1.30 | 1.25 | 186,902 |
| Apr 30 2024 | 1.29 | -0.11 | -7.86% | 1.38 | 1.38 | 1.20 | 1,303,119 |
| Apr 29 2024 | 1.40 | -0.02 | -1.27% | 1.414 | 1.414 | 1.384 | 74,884 |
| Apr 26 2024 | 1.418 | 0.05 | 3.50% | 1.398 | 1.46 | 1.398 | 160,940 |
| Apr 25 2024 | 1.37 | -0.01 | -0.72% | 1.378 | 1.40 | 1.34 | 77,552 |
| Apr 24 2024 | 1.38 | -0.06 | -4.43% | 1.434 | 1.466 | 1.38 | 160,271 |
| Apr 23 2024 | 1.444 | 0.04 | 2.56% | 1.394 | 1.49 | 1.392 | 235,238 |
| Apr 22 2024 | 1.408 | 0.06 | 4.14% | 1.352 | 1.438 | 1.352 | 191,729 |
| Apr 19 2024 | 1.352 | 0.09 | 7.47% | 1.26 | 1.382 | 1.238 | 206,535 |
| Apr 18 2024 | 1.258 | 0.05 | 3.97% | 1.25 | 1.274 | 1.25 | 113,542 |
| Apr 17 2024 | 1.21 | 0.01 | 0.50% | 1.218 | 1.254 | 1.21 | 155,142 |
| Apr 16 2024 | 1.204 | -0.09 | -6.96% | 1.27 | 1.28 | 1.196 | 338,008 |
| Apr 15 2024 | 1.294 | -0.06 | -4.15% | 1.29 | 1.32 | 1.27 | 292,786 |
| Apr 12 2024 | 1.35 | -0.04 | -2.88% | 1.37 | 1.434 | 1.33 | 174,057 |
| Apr 11 2024 | 1.39 | 0.02 | 1.16% | 1.372 | 1.394 | 1.328 | 74,745 |
| Apr 10 2024 | 1.374 | -0.02 | -1.72% | 1.418 | 1.418 | 1.35 | 167,013 |
| Apr 09 2024 | 1.398 | -0.05 | -3.59% | 1.43 | 1.446 | 1.376 | 180,823 |
| Apr 08 2024 | 1.45 | -0.01 | -0.55% | 1.486 | 1.522 | 1.43 | 201,231 |
| Apr 05 2024 | 1.458 | 0.01 | 0.55% | 1.41 | 1.476 | 1.40 | 192,659 |
| Apr 04 2024 | 1.45 | 0.03 | 1.97% | 1.462 | 1.588 | 1.434 | 517,033 |
| Apr 03 2024 | 1.422 | 0.18 | 14.68% | 1.256 | 1.446 | 1.248 | 400,989 |
| Apr 02 2024 | 1.24 | -0.09 | -6.42% | 1.326 | 1.37 | 1.24 | 342,391 |
| Mar 28 2024 | 1.325 | -0.11 | -7.34% | 1.385 | 1.46 | 1.32 | 455,801 |
| Mar 27 2024 | 1.43 | 0.03 | 2.14% | 1.425 | 1.62 | 1.34 | 1,065,288 |
| Mar 26 2024 | 1.40 | 0.29 | 26.13% | 1.165 | 1.40 | 1.165 | 1,064,262 |
| Mar 22 2024 | 1.11 | -0.02 | -1.77% | 1.165 | 1.25 | 0.806 | 1,947,885 |
| Mar 21 2024 | 1.13 | -0.02 | -1.31% | 1.16 | 1.17 | 1.10 | 409,083 |
| Mar 20 2024 | 1.145 | 0.11 | 10.63% | 1.03 | 1.15 | 1.01 | 271,050 |
| Mar 19 2024 | 1.035 | -0.04 | -3.27% | 1.05 | 1.075 | 1.02 | 131,432 |
| Mar 15 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.09 | 1.06 | 54,261 |
