00:22:59 EDT Thu 25 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-24QPMETF4.894.9554.814.84-0.1720,497454.825.04
2024-04-23QPMETF4.805.104.765.010.2417,816384.755.04
2024-04-22QPMETF4.574.804.574.77-0.0546,2671154.714.80
2024-04-19QPMETF4.904.904.784.82-0.1750,1711183.954.90
2024-04-18QPMETF5.105.104.994.99-0.2317,623414.245.00
2024-04-17QPMETF5.255.345.145.22-0.1029,863915.155.30
2024-04-16QPMETF5.235.354.985.320.1134,555700.016.35
2024-04-15QPMETF5.395.395.1855.21-0.0920,826244.465.24
2024-04-12QPMETF5.375.505.305.30-0.2934,364724.816.75
2024-04-11QPMETF5.505.775.505.59-0.0945,321945.356.25
2024-04-10QPMETF6.046.045.605.68-0.2640,007855.355.97
2024-04-09QPMETF5.906.215.775.94-0.2028,121675.356.21
2024-04-08QPMETF5.946.245.706.140.3249,913845.356.35
2024-04-05QPMETF5.925.925.795.82-0.1165,149395.776.32
2024-04-04QPMETF6.326.325.935.93-0.13512,12795.306.32
2024-04-03QPMETF6.066.0655.806.0650.04516,719445.956.32
2024-04-02QPMETF5.816.025.816.020.1011,500155.306.15
2024-04-01QPMETF5.985.9955.9155.92-0.2611,210295.306.15
2024-03-29QPMETF5.9886.185.96976.180.1300
2024-03-28QPMETF5.9886.185.96976.180.1324,874345.306.35
2024-03-27QPMETF5.556.055.556.050.35714,220345.306.07
2024-03-26QPMETF5.615.8565.615.693-0.30721,561315.306.00
2024-03-25QPMETF5.936.215.936.00-0.1417,030385.306.35
2024-03-22QPMETF5.936.155.936.140.0310,287165.256.37
2024-03-21QPMETF5.986.145.986.11-0.12812,554476.006.12
2024-03-20QPMETF5.766.2385.766.2380.1485,880205.256.57
2024-03-19QPMETF6.1056.176.08946.09-0.3112,545415.256.57
2024-03-18QPMETF6.206.606.206.40-0.20512819,057555.306.83
2024-03-15QPMETF6.616.6326.37036.6051280.00983555,455514.328.00
2024-03-14QPMETF6.1656.616.1656.5952930.33529355,3811065.256.61
2024-03-13QPMETF6.306.426.266.26-0.0737,390935.256.64
2024-03-12QPMETF5.97426.355.97426.330.3572,2801445.256.30
2024-03-11QPMETF5.885.985.885.980.13540,547845.156.43
2024-03-08QPMETF5.636.085.635.845-0.1023,893325.156.43
2024-03-07QPMETF5.566.125.565.9450.06813,564345.866.12
2024-03-06QPMETF5.62665.905.345.8770.2376,599315.655.92
2024-03-05QPMETF5.805.88145.61255.64-0.2625,514635.335.92
2024-03-04QPMETF6.296.295.805.90-0.5748,3961195.336.17
2024-03-01QPMETF6.336.476.306.470.106566,908595.306.64
2024-02-29QPMETF5.806.445.806.36350.643573,4141425.306.37
2024-02-28QPMETF5.405.895.405.720.3543,647445.605.80
2024-02-27QPMETF5.005.375.005.370.4770,025354.325.40
2024-02-26QPMETF4.955.004.814.90-0.050867,339794.325.19
2024-02-23QPMETF5.05035.05034.8696924.9508-0.179258,685474.415.16
2024-02-22QPMETF5.255.255.115.13-0.12729,891475.065.13
2024-02-21QPMETF5.375.375.185.257-0.05333,201354.325.67
2024-02-20QPMETF5.505.665.285.31-0.34444,416644.325.67
2024-02-19QPMETF5.405.695.39015.6540.47400
2024-02-16QPMETF5.405.695.39015.6540.474100,8301395.585.74
2024-02-15QPMETF5.2955.2955.095.180.02108,8551734.505.41
2024-02-14QPMETF4.735.164.515.160.35288,607814.506.08
2024-02-13QPMETF5.185.184.774.808-0.38258,682494.506.10
2024-02-12QPMETF5.5665.5665.165.19-0.33527,278794.666.08
2024-02-09QPMETF5.305.574.975.5250.6358,9631294.966.10
2024-02-08QPMETF4.575.004.574.8950.14534,071494.874.98
2024-02-07QPMETF4.864.914.68254.750.3623,430634.445.30
2024-02-06QPMETF4.214.424.214.390.02264,473654.144.86
2024-02-05QPMETF4.664.664.284.368-0.4355125,7901194.214.70
2024-02-02QPMETF4.764.864.734.8035-0.036523,411464.664.85
2024-02-01QPMETF5.015.064.7954.84-0.3766,4791004.985.18
2024-01-31QPMETF5.265.295.20975.21-0.1415,546165.006.08
2024-01-30QPMETF5.25735.355.235.350.1314,650494.758.00
2024-01-29QPMETF5.005.255.005.22-0.29731,498384.268.88
2024-01-26QPMETF5.685.685.485.517-0.33329,079544.688.88
2024-01-25QPMETF5.285.935.285.850.7469,9451215.705.95