21:00:44 EDT Sun 06 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04QKLXE2.012.091.951.95-0.02001.952.30
2025-07-03QKLXE2.012.091.951.95-0.02159,7285491.952.30
2025-07-02QKLXE1.982.021.951.970.02170,4744861.952.47
2025-07-01QKLXE1.852.021.841.950.08179,3529141.951.96
2025-06-30QKLXE1.891.931.861.87-0.05142,8245311.702.07
2025-06-27QKLXE1.982.061.851.92-0.08252,1204211.713.51
2025-06-26QKLXE1.922.051.922.000.06144,0887441.932.17
2025-06-25QKLXE1.952.001.861.94-0.01196,1166881.732.21
2025-06-24QKLXE2.072.1351.921.95-0.17255,5739181.933.44
2025-06-23QKLXE2.402.582.122.12-0.18612,7622,2862.012.13
2025-06-20QKLXE2.732.732.28012.30-0.42400,8221,7402.1110.75
2025-06-19QKLXE2.842.942.562.72-0.12002.652.77
2025-06-18QKLXE2.842.942.562.72-0.12335,2801,1782.652.77
2025-06-17QKLXE2.663.002.432.840.27390,0491,4362.652.96
2025-06-16QKLXE2.862.972.412.57-0.25756,7442,6152.472.70
2025-06-13QKLXE2.322.822.272.820.62949,9823,2442.803.50
2025-06-12QKLXE2.322.322.162.20-0.125139,7707082.002.37
2025-06-11QKLXE2.192.362.092.3250.205175,2517782.102.37
2025-06-10QKLXE1.962.211.952.120.16153,2718572.112.27
2025-06-09QKLXE2.002.15331.951.96-0.03255,0229221.792.07
2025-06-06QKLXE1.812.161.811.990.20158,3977741.642.02
2025-06-05QKLXE1.861.88271.7851.79-0.0573,8994291.782.12
2025-06-04QKLXE1.841.94331.811.84-0.0252,6567091.661.87
2025-06-03QKLXE1.781.951.73881.860.1295,7194891.511.89
2025-06-02QKLXE1.781.8051.6851.740.0267,9223011.711.92
2025-05-30QKLXE1.811.8481.681.72-0.1063,3563211.701.77
2025-05-29QKLXE1.861.94481.791.82-0.0389,2283921.781.87
2025-05-28QKLXE1.941.981.851.85-0.0864,5783571.806.07
2025-05-27QKLXE1.901.971.871.930.0566,3124921.851.97
2025-05-26QKLXE1.871.921.801.880.02001.802.02
2025-05-23QKLXE1.871.921.801.880.0262,7942951.802.02
2025-05-22QKLXE1.841.891.731.86-0.0199,1404691.731.97
2025-05-21QKLXE2.002.071.831.87-0.16128,0156081.831.97
2025-05-20QKLXE2.122.13931.972.03-0.04119,9905441.652.07
2025-05-19QKLXE2.072.2152.042.07-0.05146,4095101.672.17
2025-05-16QKLXE2.112.24862.032.120.005181,7131,1082.0010.00
2025-05-15QKLXE2.232.232.042.115-0.11126,1336252.102.17
2025-05-14QKLXE2.362.362.152.225-0.135184,1697071.662.67
2025-05-13QKLXE2.012.421.802.360.39426,2382,0281.932.76
2025-05-12QKLXE2.142.191.961.970.0488,0685161.962.02
2025-05-09QKLXE1.962.21571.891.93-0.40245,8308271.702.07
2025-05-08QKLXE1.982.411.902.330.36626,2793,0851.752.30
2025-05-07QKLXE2.032.05561.88081.97-0.035145,4057131.742.07
2025-05-06QKLXE2.002.04412.002.0050.00537,9093251.292.38
2025-05-05QKLXE2.162.162.002.00-0.23125,2325361.292.09
2025-05-02QKLXE2.142.362.10632.230.11146,8756511.872.27
2025-05-01QKLXE1.992.17991.9592.120.1185,1963911.902.17
2025-04-30QKLXE2.042.09382.002.01-0.035121,5674920.91452.02
2025-04-29QKLXE2.072.2152.032.045-0.01599,3395391.702.17
2025-04-28QKLXE2.082.122.02442.06-0.0187,4363971.702.27
2025-04-25QKLXE2.092.131.972.07-0.03126,3425621.752.27
2025-04-24QKLXE1.812.151.812.100.32174,0758012.102.17
2025-04-23QKLXE1.811.981.771.780.01128,7944031.781.87
2025-04-22QKLXE1.711.821.651.770.12117,8206681.601.77
2025-04-21QKLXE1.851.861.651.65-0.20129,8957941.611.77
2025-04-18QKLXE1.671.9251.661.850.20001.701.97
2025-04-17QKLXE1.671.9251.661.850.20216,7379551.701.97
2025-04-16QKLXE1.651.721.641.65-0.02154,3368211.471.67
2025-04-15QKLXE1.651.741.651.6798,8166311.601.67
2025-04-14QKLXE1.751.751.651.67-0.03168,9617551.601.77
2025-04-11QKLXE1.721.8461.621.700.02264,7801,1771.591.77
2025-04-10QKLXE1.881.89691.591.68-0.23343,7041,2681.591.77
2025-04-09QKLXE1.731.951.511.910.15486,0581,7101.382.40
2025-04-08QKLXE2.332.401.701.76-0.41815,1862,7251.624.20
2025-04-07QKLXE2.162.3432.022.17-0.11791,5243,9442.002.18