20:20:43 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18QDAKT16.4916.4915.9215.92-0.385294,9053,34515.5516.50
2025-07-17QDAKT16.1316.4516.0016.3050.165184,6052,84213.5918.01
2025-07-16QDAKT16.0916.2215.9316.140.16304,0923,83414.0225.01
2025-07-15QDAKT16.1816.24515.9715.98-0.16266,5453,87913.8918.01
2025-07-14QDAKT16.0216.25516.0216.140.02169,8502,65815.8518.01
2025-07-11QDAKT16.3516.53516.0016.12-0.32371,8554,20916.0016.60
2025-07-10QDAKT16.4416.7816.1716.440.06338,1743,95214.7718.56
2025-07-09QDAKT16.7316.749915.8716.38-0.36326,3193,54914.8517.76
2025-07-08QDAKT16.6917.0316.583316.740.14372,6464,10916.6016.90
2025-07-07QDAKT16.6616.85516.4116.60-0.30491,1895,49713.2718.75
2025-07-04QDAKT16.4717.0116.4716.900.450016.8019.89
2025-07-03QDAKT16.4717.0116.4716.900.45509,9564,67616.8019.89
2025-07-02QDAKT15.1916.5415.1416.451.30605,6276,74514.5816.60
2025-07-01QDAKT15.0315.4414.86515.150.03499,9525,52015.0016.10
2025-06-30QDAKT15.6915.72515.0815.12-0.47907,0216,34514.2717.93
2025-06-27QDAKT15.0516.0415.0515.590.56727,8928,30114.0916.80
2025-06-26QDAKT14.5615.09514.33515.030.58789,2358,91013.8616.52
2025-06-25QDAKT13.4415.9913.300114.45-0.751,167,97011,06113.3715.39
2025-06-24QDAKT15.1215.3815.0715.200.33749,5599,57714.9616.00
2025-06-23QDAKT14.2714.88514.0914.870.64406,3616,19313.2516.28
2025-06-20QDAKT14.4014.4214.1014.23531,6775,27412.2616.06
2025-06-19QDAKT13.8814.2413.8114.230.340012.2616.13
2025-06-18QDAKT13.8814.2413.8114.230.34485,3814,83512.2616.13
2025-06-17QDAKT13.7714.0513.7713.890.08314,7225,15012.2616.93
2025-06-16QDAKT13.9413.9813.731813.810.11246,0234,74212.2616.93
2025-06-13QDAKT14.0014.10513.6013.70-0.55330,8015,51312.2617.00
2025-06-12QDAKT14.1514.2713.996414.25-0.01258,1424,74413.6017.50
2025-06-11QDAKT14.3914.39514.085814.26-0.02375,0365,89612.2716.93
2025-06-10QDAKT14.1714.2914.0314.280.15297,7174,74112.8430.00
2025-06-09QDAKT14.0814.1513.9414.130.17288,9103,94612.6315.83
2025-06-06QDAKT13.8114.0513.6813.960.41288,8764,35412.6314.11
2025-06-05QDAKT13.9113.9713.4313.55-0.38359,6905,85813.4014.00
2025-06-04QDAKT14.0614.0613.6813.93-0.14425,6205,58012.3518.60
2025-06-03QDAKT13.2814.1513.140114.070.90687,2897,55513.1815.25
2025-06-02QDAKT14.7414.78513.04513.17-1.671,043,80710,39912.0814.77
2025-05-30QDAKT14.6915.0914.50514.840.102,066,5688,46812.1714.70
2025-05-29QDAKT15.9416.01514.6314.74-1.072,267,1809,87313.3017.54
2025-05-28QDAKT16.0616.0615.6215.81-0.23468,2406,62315.7717.75
2025-05-27QDAKT15.5116.1415.310116.040.66492,9247,51912.1816.15
2025-05-26QDAKT15.2015.8015.1915.38-0.2250010.5017.36
2025-05-23QDAKT15.2015.8015.1915.38-0.225836,4317,65510.5017.36
2025-05-22QDAKT15.2815.6615.09515.6050.30437,4086,32512.1717.36
2025-05-21QDAKT15.2615.7315.1915.305-0.095562,0496,51712.1716.82
2025-05-20QDAKT15.3715.60515.189215.400.01222,7403,37612.1715.60
2025-05-19QDAKT14.9315.4814.8515.390.285286,1654,13312.1716.95
2025-05-16QDAKT14.8215.1414.7415.1050.285280,5655,35114.7016.95
2025-05-15QDAKT14.9214.9714.7014.82-0.11234,8203,58113.3716.94
2025-05-14QDAKT14.8514.9914.7514.930.02267,6204,58113.1716.35
2025-05-13QDAKT14.4814.9714.1014.910.54217,8123,77714.8016.18
2025-05-12QDAKT14.6114.6814.1514.370.35262,3763,83912.1715.00
2025-05-09QDAKT13.9514.16513.8514.020.07189,0063,73812.1715.59
2025-05-08QDAKT13.8214.0913.6813.950.31178,5633,66612.1725.00
2025-05-07QDAKT13.6313.7013.438713.640.05214,3993,18913.3040.92
2025-05-06QDAKT13.3313.6913.2713.590.08296,8433,73813.6118.49
2025-05-05QDAKT13.2213.561913.2213.510.09214,3133,75613.2540.53
2025-05-02QDAKT12.9613.4612.9613.420.57251,6094,00813.2040.20
2025-05-01QDAKT12.8013.03512.6012.850.16214,5943,98610.0025.78
2025-04-30QDAKT12.4712.8112.3712.69-0.10286,3703,40711.2138.31
2025-04-29QDAKT12.4712.8012.4712.790.27166,2653,02311.2114.00
2025-04-28QDAKT12.5512.6512.3512.52-0.04174,1632,96712.2514.00
2025-04-25QDAKT12.3612.5712.2812.560.10124,9212,4339.8050.16
2025-04-24QDAKT12.2612.50512.1612.460.19236,1073,56210.4313.66
2025-04-23QDAKT12.6112.8012.2112.270.09226,5702,87710.4313.79
2025-04-22QDAKT12.2112.35512.09312.180.11210,2753,7715.8313.80
2025-04-21QDAKT12.2812.33311.9712.07-0.34225,4222,44110.4314.00