23:04:52 EDT Tue 01 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-01QDRS46.3546.51544.3045.09-1.391,075,36115,88042.6346.90
2025-06-30QDRS45.5746.6945.1846.481.441,415,87114,60041.6746.96
2025-06-27QDRS44.8846.0044.7445.040.4411,152,32318,38745.0048.00
2025-06-26QDRS43.8944.8043.69544.601.131,135,98714,79144.301,445.76
2025-06-25QDRS43.9344.1643.3343.470.351,027,76014,80643.0048.30
2025-06-24QDRS44.29544.469742.1843.12-1.611,703,04319,15639.4143.99
2025-06-23QDRS44.0745.3543.873444.730.731,166,30718,32839.3444.40
2025-06-20QDRS44.5045.369942.9144.00-0.242,301,49914,40743.5045.00
2025-06-19QDRS45.3146.1644.1944.24-1.070043.8044.75
2025-06-18QDRS45.3146.1644.1944.24-1.071,512,04217,55743.8044.75
2025-06-17QDRS43.9745.6543.78545.311.651,052,68713,40245.5048.00
2025-06-16QDRS46.1546.932643.6243.66-2.412,064,81725,73143.3046.00
2025-06-13QDRS46.3246.9645.49146.070.781,168,70915,34146.1046.66
2025-06-12QDRS44.1045.5044.0145.290.65731,8999,85945.3045.68
2025-06-11QDRS43.6444.6642.4244.641.10786,67411,14344.6045.90
2025-06-10QDRS44.3944.5442.8443.54-1.00728,34311,90542.8447.21
2025-06-09QDRS44.4644.8443.4044.540.155849,24512,99744.2145.35
2025-06-06QDRS44.7245.0144.0344.385-0.015564,3817,96943.8549.11
2025-06-05QDRS45.3845.44543.8144.40-0.59823,44514,21743.9944.93
2025-06-04QDRS44.4445.0444.1644.990.88956,67613,24139.3345.20
2025-06-03QDRS44.17544.3943.14844.110.19935,09113,98144.0044.16
2025-06-02QDRS42.7843.9642.7843.921.621,516,51817,85344.2045.80
2025-05-30QDRS41.7042.5041.5442.300.551,069,23910,75241.5042.45
2025-05-29QDRS42.7342.8240.7541.75-0.58846,57310,38840.7645.48
2025-05-28QDRS42.5342.939942.2542.33-0.17777,48911,49332.7442.99
2025-05-27QDRS41.2142.51541.1342.501.461,001,07313,14738.8743.10
2025-05-26QDRS40.6641.6940.4041.040.320040.2643.00
2025-05-23QDRS40.6641.6940.4041.040.32951,23611,19840.2643.00
2025-05-22QDRS40.5840.786440.1240.720.14805,4379,08640.4044.58
2025-05-21QDRS41.2441.487440.623440.67-0.87686,2448,11740.5046.02
2025-05-20QDRS41.9142.11541.1941.54-0.46851,60510,20840.2645.59
2025-05-19QDRS41.2643.4041.0842.000.33864,16111,28338.2143.09
2025-05-16QDRS40.8241.7140.7341.670.70696,0889,09041.0043.09
2025-05-15QDRS40.2941.1040.2040.970.59728,6819,84040.5642.50
2025-05-14QDRS40.6440.9940.009840.38-0.26958,37412,69840.3240.70
2025-05-13QDRS41.2741.5040.3440.64-0.201,059,25413,27740.9541.68
2025-05-12QDRS43.01543.2039.2140.84-0.931,686,44820,05235.7241.20
2025-05-09QDRS41.8042.0940.9441.77-0.03653,5999,93641.0542.10
2025-05-08QDRS42.0042.2541.3041.800.24812,36611,50841.0042.29
2025-05-07QDRS41.4642.199441.21541.560.121,189,34814,43141.0042.30
2025-05-06QDRS41.2142.093940.6641.44-0.331,421,13215,41341.4442.09
2025-05-05QDRS41.9542.6241.3241.77-0.231,485,67016,87741.5045.59
2025-05-02QDRS41.0442.4140.0042.001.772,153,35520,11342.2543.00
2025-05-01QDRS37.6740.7537.0040.233.272,065,00221,47240.1640.90
2025-04-30QDRS36.5637.132535.7936.96-0.19991,11211,69036.9640.00
2025-04-29QDRS36.9337.381336.4637.150.42630,88410,15832.0041.24
2025-04-28QDRS37.2537.7036.3536.73-0.52478,5919,87228.0041.24
2025-04-25QDRS36.7537.3936.4637.250.54458,8966,51732.0137.33
2025-04-24QDRS35.7337.2235.6036.710.77558,0668,86236.5037.99
2025-04-23QDRS36.5636.789935.4035.940.801,145,91710,24829.2736.86
2025-04-22QDRS34.95535.4033.886935.140.53892,33010,48132.6537.00
2025-04-21QDRS35.7136.0034.0934.61-1.851,117,68212,51131.6637.72
2025-04-18QDRS35.7736.5535.4036.460.550036.0040.05
2025-04-17QDRS35.7736.5535.4036.460.551,150,90511,38336.0040.05
2025-04-16QDRS35.7836.3735.3335.91-0.40722,91610,71134.9440.05
2025-04-15QDRS35.4636.699935.2536.310.811,081,50413,75435.5036.66
2025-04-14QDRS35.6436.239734.9035.500.401,051,70312,10334.2536.29
2025-04-11QDRS33.7135.3332.8235.101.141,106,25812,84033.0336.27
2025-04-10QDRS33.8034.4332.6233.96-0.30932,17311,98831.5933.70
2025-04-09QDRS30.9834.7730.5234.262.831,850,16420,82333.3534.08
2025-04-08QDRS31.9632.2430.7931.430.911,298,03912,73627.5031.21
2025-04-07QDRS28.3931.7928.170130.520.37991,69615,18228.5033.65
2025-04-04QDRS30.8732.868529.5630.15-2.56903,15312,70029.0031.00
2025-04-03QDRS32.2433.5532.2032.71-1.20833,79110,33032.2036.00
2025-04-02QDRS31.8234.1631.66633.911.04764,3409,99732.5336.80