04:53:56 EST Sat 15 Feb 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-02-14QPMETF1.992.011.9071.915-0.08519,235231.852.74
2025-02-13QPMETF1.9252.001.9252.000.075624,212341.852.00
2025-02-12QPMETF1.90412.011.90411.9244-0.035643,554261.901.96
2025-02-11QPMETF1.901.991.87751.960.0218,260431.812.34
2025-02-10QPMETF2.002.04551.921.94-0.06764,675761.812.34
2025-02-07QPMETF1.902.051.8962.0070.01777,2091051.882.34
2025-02-06QPMETF2.152.151.971.99-0.12436,385301.342.26
2025-02-05QPMETF2.092.1142.0712.114-0.0065,870111.802.23
2025-02-04QPMETF2.012.122.012.120.153435,821421.952.23
2025-02-03QPMETF1.902.0241.901.9666-0.126429,815451.952.01
2025-01-31QPMETF2.1272.1632.082.093-0.05724,406471.882.20
2025-01-30QPMETF2.1352.212.1352.150.02529,394171.882.43
2025-01-29QPMETF2.102.1252.102.125-0.06120,918181.802.43
2025-01-28QPMETF2.202.222.14022.186-0.15928,157331.512.56
2025-01-27QPMETF2.32662.3452.302.345-0.05515,517222.202.56
2025-01-24QPMETF2.412.432.402.40-0.00216,968192.202.56
2025-01-23QPMETF2.292.4172.292.4020.06510,689152.152.56
2025-01-22QPMETF2.382.382.3352.337-0.0338,979132.222.49
2025-01-21QPMETF2.222.462.222.37-0.0331,007262.222.49
2025-01-20QPMETF2.482.482.402.40-0.07700
2025-01-17QPMETF2.482.482.402.40-0.07715,863142.222.62
2025-01-16QPMETF2.602.602.4772.477-0.1216,556102.222.62
2025-01-15QPMETF2.5703632.5982.56952.5980.07816,221232.202.65
2025-01-14QPMETF2.392.522.392.520.205612,039112.202.65
2025-01-13QPMETF2.272.392.272.31440.027418,076182.202.40
2025-01-10QPMETF2.352.352.19222.287-0.11331,009402.202.78
2025-01-09QPMETF2.452.452.3842.400.01600
2025-01-08QPMETF2.452.452.3842.400.0169,618222.152.78
2025-01-07QPMETF2.552.552.3842.384-0.13652,228572.392.91
2025-01-06QPMETF2.572.572.482.520.05722,151562.152.91
2025-01-03QPMETF2.512.5152.412.463-0.04223,404252.172.68
2025-01-02QPMETF2.572.572.47882.5050.05812,396192.332.85
2025-01-01QPMETF2.462.4652.4052.4470.010500
2024-12-31QPMETF2.462.4652.4052.4470.01058,068162.332.85
2024-12-30QPMETF2.462.5742.3952.4365-0.103528,842442.332.85
2024-12-27QPMETF2.482.582.462.540.0944,347932.462.85
2024-12-26QPMETF2.444992.472.412.45-0.01310,522112.332.48
2024-12-25QPMETF2.45652.4632.40442.463-0.016500
2024-12-24QPMETF2.45652.4632.40442.463-0.016511,849202.232.85
2024-12-23QPMETF2.482.482.41652.47950.139525,633392.232.85
2024-12-20QPMETF2.41152.4272.342.34-0.1038,764582.312.85
2024-12-19QPMETF2.502.502.332.440.0411124,2561732.312.85
2024-12-18QPMETF2.402.592.2372.39890.5289136,9292122.282.42
2024-12-17QPMETF1.911.911.871.87-0.044,392131.802.03
2024-12-16QPMETF1.98951.98951.911.91-0.07523,945391.802.03
2024-12-13QPMETF2.0152.0151.9571.985-0.050648,411421.802.07
2024-12-12QPMETF1.9632.041.94652.03560.115636,319351.902.07
2024-12-11QPMETF1.97991.97991.901.92-0.070535,941321.702.07
2024-12-10QPMETF2.072.071.981.9905-0.089524,879271.972.07
2024-12-09QPMETF1.972.151.972.080.11828,162631.872.15
2024-12-06QPMETF1.91092.021.8938911.9620.02743,822701.972.15
2024-12-05QPMETF1.872.001.8631.9350.02542,582521.902.15
2024-12-04QPMETF2.162.161.871.91-0.1333,211601.852.15
2024-12-03QPMETF1.9242.0851.892.040.11536,740482.013.00
2024-12-02QPMETF1.9121.9251.8451.925-0.00266,778471.842.04
2024-11-29QPMETF1.75351.971.75351.9270.22613,963161.702.04
2024-11-28QPMETF1.66951.721.6631.7010.00100
2024-11-27QPMETF1.66951.721.6631.7010.00115,936321.651.76
2024-11-26QPMETF1.721.741.651.70-0.02562,390821.422.52
2024-11-25QPMETF1.751.7841.7251.725-0.05367,630341.662.52
2024-11-22QPMETF1.781.801.721.775-0.10238,196571.752.52
2024-11-21QPMETF1.741.9180051.701.8770.11743,508841.712.52
2024-11-20QPMETF1.791.791.7371.76-0.05551,946521.712.18
2024-11-19QPMETF1.821.86951.791.815-0.05527,444231.792.18
2024-11-18QPMETF1.901.9151.871.87-0.013560,108321.812.18