20:51:48 EDT Sun 06 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04QPMETF1.901.9531.901.950.0900
2025-07-03QPMETF1.901.9531.901.950.0914,263261.793.00
2025-07-02QPMETF1.841.881.821.8641,206781.791.90
2025-07-01QPMETF1.791.879991.7761.860.07837,861331.791.90
2025-06-30QPMETF1.75651.801.75651.7820.12235,942331.661.90
2025-06-27QPMETF1.681.73351.641.660.0125,144391.531.90
2025-06-26QPMETF1.551.651.551.650.1714,873221.641.72
2025-06-25QPMETF1.501.501.4511.48-0.02198,704161.401.55
2025-06-24QPMETF1.481.5231.481.50190.031937,633261.431.55
2025-06-23QPMETF1.401.501.401.470.0341,535321.341.55
2025-06-20QPMETF1.501.501.441.44-0.08209,388691.401.63
2025-06-19QPMETF1.601.601.51781.52-0.07300
2025-06-18QPMETF1.601.601.51781.52-0.07354,967341.471.63
2025-06-17QPMETF1.6071.631.57441.593-0.004535,730451.551.63
2025-06-16QPMETF1.821.821.59751.5975-0.2169166,114751.342.10
2025-06-13QPMETF1.861.8731.8131.8144-0.024644,491281.342.10
2025-06-12QPMETF1.901.9621.8391.839-0.157528,555231.652.10
2025-06-11QPMETF1.922.07651.881.99650.303579,190861.652.10
2025-06-10QPMETF1.671.69651.65651.693-0.01714,886201.651.93
2025-06-09QPMETF1.63751.71751.63751.710.079527,945251.702.20
2025-06-06QPMETF1.571.6731.571.63050.010545,398901.601.68
2025-06-05QPMETF1.461.631.461.620.0941,956241.571.66
2025-06-04QPMETF1.501.57991.501.530.0224,147501.341.66
2025-06-03QPMETF1.4051.521.4051.510.02517,958211.341.66
2025-06-02QPMETF1.51391.51751.481.485-0.02769,6122731.341.66
2025-05-30QPMETF1.5121.520761.501.512-0.04814,612271.461.66
2025-05-29QPMETF1.581.5841.5581.56-0.036475,600551.461.66
2025-05-28QPMETF1.601.601.56051.5964-0.016673,263541.461.58
2025-05-27QPMETF1.681.681.5931.6130.02343,380441.461.68
2025-05-26QPMETF1.461.601.461.590.066500
2025-05-23QPMETF1.461.601.461.590.066514,308241.461.68
2025-05-22QPMETF1.491.541.491.5235-0.01135,248161.461.68
2025-05-21QPMETF1.5561.57651.531.53450.004520,899181.461.68
2025-05-20QPMETF1.531.541.481.53-0.05216,805371.461.68
2025-05-19QPMETF1.5551.601.5551.582-0.0185,14281.461.60
2025-05-16QPMETF1.611.611.561.60-0.0232,025251.461.64
2025-05-15QPMETF1.6051.631.601.62-0.04312,186201.611.64
2025-05-14QPMETF1.611.71651.611.6630.04939,5671251.551.86
2025-05-13QPMETF1.661.661.611.614-0.02569,381691.551.86
2025-05-12QPMETF1.611.6681.591.6390.035514,948211.401.85
2025-05-09QPMETF1.6071.6071.58351.6035-0.086516,273121.541.85
2025-05-08QPMETF1.64441.691.64441.690.055,886101.541.85
2025-05-07QPMETF1.611.6581.611.640.0514,309311.541.85
2025-05-06QPMETF1.631.631.571.59-0.0222,007381.541.85
2025-05-05QPMETF1.701.701.6018211.61-0.059528,142231.541.85
2025-05-02QPMETF1.741.741.66011.6695-0.010520,340301.301.85
2025-05-01QPMETF1.721.721.681.68-0.0113,944241.301.95
2025-04-30QPMETF1.701.701.661.69-0.04233,032441.681.95
2025-04-29QPMETF1.711.7321.701.7320.02941,426591.411.97
2025-04-28QPMETF1.701.711.6551.703-0.03249,058271.411.97
2025-04-25QPMETF1.741.7481.711.735-0.04535,322651.322.05
2025-04-24QPMETF1.731.781.711.780.07749,765311.322.05
2025-04-23QPMETF1.721.751.661.7030.103162,551621.321.75
2025-04-22QPMETF1.601.601.571.59990.029923,330441.321.75
2025-04-21QPMETF1.651.651.521.57-0.047582,546801.321.75
2025-04-18QPMETF1.60441.61751.58951.61750.057600
2025-04-17QPMETF1.60441.61751.58951.61750.057638,708301.351.75
2025-04-16QPMETF1.56561.62651.5331.5599-0.000130,396651.351.75
2025-04-15QPMETF1.551.591.521.560.0113,099301.441.75
2025-04-14QPMETF1.56581.571.521.550.020180,148651.461.75
2025-04-11QPMETF1.41341.54661.41341.52990.206949,451821.521.75
2025-04-10QPMETF1.451.451.3231.323-0.09788,8211071.241.52
2025-04-09QPMETF1.261.471.2181.420.1531,469450.000125.77
2025-04-08QPMETF1.431.431.261.27-0.04533,439451.262.05
2025-04-07QPMETF1.281.451.281.315-0.10103,9221841.312.05