14:34:05 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27QDOGZ6.006.10784.984.98-1.09153,1175084.885.60
2024-03-26QDOGZ6.206.48616.056.07-0.2024,5731395.956.30
2024-03-25QDOGZ6.826.856.036.27-0.3622,9661646.197.41
2024-03-22QDOGZ6.90927.296.516.74-0.1218,9121606.247.81
2024-03-21QDOGZ6.647.23576.3426.720.0155,4061776.757.51
2024-03-20QDOGZ7.057.166.156.71-0.6969,2533816.076.90
2024-03-19QDOGZ7.628.106.897.05-0.50112,4896436.887.80
2024-03-18QDOGZ9.289.827.077.50-1.771,285,9573,6297.508.45
2024-03-15QDOGZ8.419.508.109.270.97953,2762,3318.299.50
2024-03-14QDOGZ8.268.677.93928.300.1446,5193168.308.67
2024-03-13QDOGZ7.868.607.258.160.18288,2267137.508.47
2024-03-12QDOGZ8.888.907.217.98-1.01337,7571,0547.618.08
2024-03-11QDOGZ8.578.998.298.990.48143,4327088.308.99
2024-03-08QDOGZ6.739.006.448.511.78588,7252,2358.558.80
2024-03-07QDOGZ6.646.996.486.730.1083,1852766.747.70
2024-03-06QDOGZ6.657.416.386.630.13112,7956266.527.86
2024-03-05QDOGZ6.056.705.926.500.3573,6124415.797.79
2024-03-04QDOGZ6.496.496.136.150.143924,7611395.456.45
2024-03-01QDOGZ5.766.335.446.100.2043,6572255.986.75
2024-02-29QDOGZ6.306.345.805.90-0.4744,1313255.506.17
2024-02-28QDOGZ6.516.6646.126.37-0.4148,6823256.166.46
2024-02-27QDOGZ6.907.21836.106.78-0.1185,0236715.976.98
2024-02-26QDOGZ7.708.105.436.89-0.511,465,1014,5016.507.60
2024-02-23QDOGZ7.007.986.167.400.64995,6453,6337.307.39
2024-02-22QDOGZ4.1288.704.126.762.643,152,25112,8347.117.85
2024-02-21QDOGZ4.174.354.034.13-0.536,023814.125.00
2024-02-20QDOGZ4.485.254.214.2806-0.199492,3173024.054.99
2024-02-19QDOGZ4.004.593.724.470.48004.475.11
2024-02-16QDOGZ4.004.593.724.470.4861,7032844.475.11
2024-02-15QDOGZ3.563.993.543.990.3447,3281903.654.25
2024-02-14QDOGZ3.603.773.583.650.057,710633.383.90
2024-02-13QDOGZ3.614.133.443.600.0951,9112183.354.00
2024-02-12QDOGZ3.413.703.413.51-0.0217,4691143.354.00
2024-02-09QDOGZ3.513.623.22623.530.0612,521663.123.60
2024-02-08QDOGZ3.483.72393.303.3101-0.159931,8411013.314.14
2024-02-07QDOGZ3.283.57063.283.470.046,840553.083.56
2024-02-06QDOGZ3.183.473.173.310.1518,052743.303.69
2024-02-05QDOGZ3.353.362.9023.18-0.1271,1492883.153.76
2024-02-02QDOGZ3.473.483.23453.36-0.2739,5972873.003.76
2024-02-01QDOGZ3.573.6353.3033.570.086,673573.334.00
2024-01-31QDOGZ3.453.643.383.57-0.0440,9031723.084.07
2024-01-30QDOGZ3.653.7493.443.55-0.1848,5381813.444.05
2024-01-29QDOGZ3.753.753.423.60-0.095,396963.444.12
2024-01-26QDOGZ3.693.833.603.61-0.1725,385732.953.80
2024-01-25QDOGZ3.753.803.50413.690.001416,172783.303.95
2024-01-24QDOGZ3.363.803.223.370.322195,0792873.304.07
2024-01-23QDOGZ3.193.223.023.14-0.0530,5951223.173.88
2024-01-22QDOGZ3.353.353.013.18-0.1845,7712103.113.43
2024-01-19QDOGZ3.293.553.213.360.0342,6272433.218.00
2024-01-18QDOGZ4.454.903.323.33-0.65201,9767833.154.75
2024-01-17QDOGZ3.353.983.153.980.6398,9865663.334.40
2024-01-16QDOGZ4.054.053.303.35-0.8671,6673763.353.69
2024-01-15QDOGZ4.684.684.204.20-0.48004.154.93
2024-01-12QDOGZ4.684.684.204.20-0.4838,9682434.154.93
2024-01-11QDOGZ4.614.834.614.695-0.00539,9421594.605.42
2024-01-10QDOGZ4.955.05734.5014.70-0.0143,0972994.655.97
2024-01-09QDOGZ5.105.104.654.71-0.48255,6746424.686.15
2024-01-08QDOGZ5.695.784.445.190.81203,5321,2204.495.40
2024-01-05QDOGZ9.249.603.59744.38-4.721,472,5464,1594.184.77
2024-01-04QDOGZ8.459.418.4359.010.68840,9001,9239.109.20
2024-01-03QDOGZ8.018.807.358.330.16240,7031,5107.808.91
2024-01-02QDOGZ5.488.495.098.172.891,396,8296,9157.687.87
2024-01-01QDOGZ5.475.805.095.0901-0.1999005.005.53
2023-12-29QDOGZ5.475.805.095.0901-0.199972,2973525.005.53