(NY: QQQD )

21.00 +0.25 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	20.91	21.00	20.91	21.00	1,249	+0.25(+1.20%)
Jun 27, 2024	20.79	20.79	20.75	20.75	550	-0.06(-0.28%)
Jun 26, 2024	20.81	20.81	20.81	20.81	3	-0.34(-1.63%)
Jun 25, 2024	21.20	21.21	21.15	21.15	791	-0.49(-2.26%)
Jun 24, 2024	21.34	21.64	21.34	21.64	317	+0.29(+1.38%)
Jun 21, 2024	21.35	21.35	21.35	21.35	177	+0.06(+0.29%)
Jun 20, 2024	21.13	21.28	21.09	21.28	1,386	+0.19(+0.88%)
Jun 18, 2024	21.14	21.14	21.10	21.10	537	+0.07(+0.31%)
Jun 17, 2024	21.33	21.34	21.03	21.03	5,298	-0.27(-1.27%)
Jun 14, 2024	21.30	21.30	21.30	21.30	101	+0.02(+0.11%)
Jun 13, 2024	21.30	21.30	21.27	21.28	1,716	-0.08(-0.36%)
Jun 12, 2024	21.33	21.35	21.33	21.35	108	-0.46(-2.12%)
Jun 11, 2024	21.87	21.87	21.82	21.82	335	-0.22(-1.01%)
Jun 10, 2024	22.04	22.04	22.04	22.04	16	-0.03(-0.12%)
Jun 07, 2024	22.17	22.17	21.98	22.06	717	+0.04(+0.18%)
Jun 06, 2024	22.02	22.02	22.02	22.02	91	-0.06(-0.27%)
Jun 05, 2024	22.18	22.20	22.08	22.08	1,003	-0.44(-1.96%)
Jun 04, 2024	22.53	22.53	22.53	22.53	18	-0.10(-0.44%)
Jun 03, 2024	22.63	22.63	22.63	22.63	0	-0.27(-1.20%)
May 31, 2024	22.76	23.10	22.76	22.90	577	+0.13(+0.57%)
May 30, 2024	22.76	22.77	22.73	22.77	751	+0.33(+1.48%)
May 29, 2024	22.39	22.44	22.39	22.44	411	+0.01(+0.06%)
May 28, 2024	22.53	22.53	22.43	22.43	703	-0.25(-1.12%)
May 24, 2024	22.93	22.93	22.68	22.68	1,179	-0.35(-1.50%)
May 23, 2024	22.68	23.04	22.68	23.03	1,009	+0.02(+0.09%)
May 22, 2024	23.01	23.01	23.01	23.01	58	+0.19(+0.82%)
May 21, 2024	22.96	22.96	22.82	22.82	909	-0.29(-1.25%)
May 20, 2024	23.01	23.11	23.01	23.11	187	-0.06(-0.27%)
May 17, 2024	23.17	23.17	23.17	23.17	101	+0.02(+0.08%)
May 16, 2024	23.15	23.15	23.15	23.15	92	+0.08(+0.33%)
May 15, 2024	23.08	23.08	23.08	23.08	182	-0.23(-0.98%)
May 14, 2024	23.40	23.40	23.30	23.30	147	-0.27(-1.14%)
May 13, 2024	23.61	23.61	23.57	23.57	2,035	-0.09(-0.38%)
May 10, 2024	23.66	23.66	23.66	23.66	1,046	+0.12(+0.53%)
May 09, 2024	23.54	23.54	23.54	23.54	50	+0.03(+0.12%)
May 08, 2024	23.55	23.55	23.51	23.51	572	+0.09(+0.39%)
May 07, 2024	23.42	23.42	23.42	23.42	115	+0.09(+0.40%)
May 06, 2024	23.50	23.50	23.32	23.32	513	-0.35(-1.48%)
May 03, 2024	23.58	23.67	23.47	23.67	1,393	-0.53(-2.18%)
May 02, 2024	24.35	24.35	24.17	24.20	1,603	-0.34(-1.37%)
May 01, 2024	24.54	24.54	24.54	24.54	11	+0.02(+0.10%)
Apr 30, 2024	24.51	24.51	24.51	24.51	30	+0.57(+2.36%)
Apr 29, 2024	23.96	23.96	23.94	23.95	428	-0.36(-1.46%)
Apr 26, 2024	24.57	24.57	24.30	24.30	917	-0.75(-3.01%)
Apr 25, 2024	25.81	25.81	25.06	25.06	13,901	+0.33(+1.32%)
Apr 24, 2024	24.64	24.89	24.60	24.73	45,166	-0.28(-1.13%)
Apr 23, 2024	25.36	25.36	24.96	25.01	775	-0.47(-1.84%)
Apr 22, 2024	25.73	25.73	25.33	25.48	7,636	-0.16(-0.61%)
Apr 19, 2024	25.64	25.64	25.64	25.64	101	+0.79(+3.19%)
Apr 18, 2024	24.81	24.84	24.79	24.84	288	+0.20(+0.81%)
Apr 17, 2024	24.65	24.65	24.65	24.65	278	+0.27(+1.10%)
Apr 16, 2024	24.38	24.38	24.38	24.38	339	+0.11(+0.46%)
Apr 15, 2024	24.17	24.27	24.17	24.27	231	+0.57(+2.41%)
Apr 12, 2024	23.54	23.70	23.54	23.70	723	+0.36(+1.54%)
Apr 11, 2024	23.81	23.83	23.33	23.34	1,636	-0.53(-2.21%)
Apr 10, 2024	23.95	23.99	23.84	23.86	7,411	+0.06(+0.24%)
Apr 09, 2024	23.94	23.94	23.81	23.81	173	-0.03(-0.12%)
Apr 08, 2024	23.85	23.86	23.82	23.83	894	-0.08(-0.35%)
Apr 05, 2024	24.03	24.03	23.92	23.92	1,693	-0.27(-1.12%)
Apr 04, 2024	23.83	24.19	23.65	24.19	1,834	+0.19(+0.81%)
Apr 03, 2024	23.99	23.99	23.99	23.99	58	-0.11(-0.46%)
Apr 02, 2024	24.16	24.62	24.11	24.11	106,635	+0.23(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: QQQD )

Historical Prices