Mackenzie US Aggregate Bond Index ETF Historical Data - QUB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie US Aggregate Bond Index ETF (QUB)
Mackenzie US Aggregate Bond Index ETF (QUB) Historical

Mackenzie US Aggregate Bond Index ETF (QUB)

79.68

0.20

(0.25%)

Closed April 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	79.48	0	0.00	79.48	79.48	79.48	0
1714081200	79.48	-0.26	-0.33	79.54	79.61	79.48	400
1713994800	79.74	-0.17	-0.21	79.82	79.82	79.74	100
1713908400	79.91	0.12	0.15	80.14	80.14	79.83	600
1713822000	79.79	0.06	0.08	79.91	79.91	79.79	300
1713562800	79.73	0.09	0.11	79.87	79.87	79.73	100
1713476400	79.64	-0.18	-0.23	79.64	79.64	79.64	23
1713390000	79.82	0.35	0.44	79.82	79.82	79.82	0
1713303600	79.47	-0.34	-0.43	79.59	79.59	79.46	200
1713217200	79.81	-0.47	-0.59	79.74	80.05	79.59	4100
1712958000	80.28	0.22	0.27	80.49	80.55	80.28	300
1712871600	80.06	-0.12	-0.15	80.16	80.16	80.06	600
1712785200	80.18	-0.85	-1.05	80.37	80.37	80.16	1000
1712698800	81.03	0.2	0.25	81.19	81.19	81.03	500
1712612400	80.83	-0.08	-0.10	80.59	80.83	80.59	400
1712353200	80.91	-0.24	-0.30	81.06	81.06	80.91	100
1712266800	81.15	0.21	0.26	81.17	81.17	81.15	100
1712180400	80.94	0.02	0.02	80.94	80.94	80.94	0
1712094000	80.92	-0.17	-0.21	81	81.01	80.92	200
1712007600	81.09	-0.66	-0.81	81.39	81.39	81.09	700
1711662000	81.75	-0.06	-0.07	81.75	81.75	81.75	0
1711575600	81.81	0.24	0.29	81.81	81.81	81.81	0
1711489200	81.57	0.06	0.07	81.57	81.57	81.57	0
1711402800	81.51	-0.2	-0.24	81.51	81.51	81.51	0
1711143600	81.71	0.16	0.20	81.86	81.86	81.71	200
1711057200	81.55	0.19	0.23	81.57	81.63	81.55	1600
1710970800	81.36	0.15	0.18	81.43	81.55	81.16	3300
1710884400	81.21	-0.03	-0.04	81.36	81.36	81.21	354
1710798000	81.24	0.09	0.11	81.27	81.27	81.24	400
1710538800	81.15	-0.11	-0.14	81.26	81.35	80.95	1800
1710452400	81.26	-0.48	-0.59	81.5	81.5	81.26	1900
1710366000	81.74	0	0.00	81.74	81.74	81.74	100
1710279600	81.74	-0.17	-0.21	81.9	81.91	81.74	1000
1710193200	81.91	-0.09	-0.11	82.08	82.08	81.91	100
1709937600	82	0.11	0.13	82.15	82.15	82	300
1709851200	81.89	0.13	0.16	81.89	81.89	81.89	0
1709764800	81.76	0.07	0.09	81.64	81.89	81.57	872
1709678400	81.69	0.37	0.45	81.85	81.85	81.69	200
1709592000	81.32	-0.15	-0.18	81.4	81.42	81.32	800
1709332800	81.47	0.06	0.07	81.14	81.48	81.14	700
1709246400	81.41	0.21	0.26	81.4	81.41	81.4	500
1709160000	81.2	0.23	0.28	81.2	81.2	81.2	0
1709073600	80.97	-0.16	-0.20	80.97	80.97	80.97	0
1708987200	81.13	-0.19	-0.23	81.35	81.35	81.13	400
1708728000	81.32	0.33	0.41	81.28	81.32	81.28	851
1708641600	80.99	0.04	0.05	80.99	80.99	80.99	0
1708555200	80.95	-0.33	-0.41	81.26	81.26	80.86	300
1708468800	81.28	0.19	0.23	81.38	81.39	81.28	700
1708123200	81.09	-0.18	-0.22	81.16	81.22	81.09	900
1708036800	81.27	0.16	0.20	81.19	81.27	81.16	200
1707950400	81.11	0.24	0.30	81.11	81.11	81.11	0
1707864000	80.87	-0.6	-0.74	81.11	81.11	80.87	700
1707777600	81.47	0.01	0.01	81.25	81.69	81.25	806
1707518400	81.46	-0.11	-0.13	81.54	81.6	81.46	400
1707432000	81.57	-0.22	-0.27	81.75	81.78	81.47	4820
1707345600	81.79	-0.1	-0.12	81.79	81.79	81.79	55
1707259200	81.89	0.36	0.44	81.83	81.89	81.83	100
1707172800	81.53	-0.64	-0.78	81.6	81.6	81.47	700
1706913600	82.17	-0.66	-0.80	82.14	82.24	82.14	400
1706827200	82.83	0.22	0.27	83.01	83.01	82.67	4500
1706740800	82.61	0.27	0.33	82.88	82.88	82.61	100
1706654400	82.34	0.16	0.19	82.4	82.4	82.24	500
1706568000	82.18	0.13	0.16	82.15	82.19	82.14	600

Mackenzie US Aggregate B...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions