Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:40:30 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-01QKEYUF25.2225.2225.2225.22-0.78240223.0027.31
2024-04-30QKEYUF25.8426.0025.8426.00-0.1818,533423.8127.31
2024-04-29QKEYUF26.1726.302526.1226.180.215,5183123.8127.31
2024-04-26QKEYUF25.9425.9725.812325.970.0410,2391125.9826.08
2024-04-25QKEYUF24.3425.9724.3425.93-0.010126,66811124.1927.31
2024-04-24QKEYUF26.142226.235325.840125.9401-0.209940,87638024.1927.31
2024-04-23QKEYUF25.7626.1825.7626.150.4131,263824.1927.31
2024-04-22QKEYUF25.7225.73725.7225.7370.287562324.1927.31
2024-04-19QKEYUF25.5025.5225.4525.450.092,260924.1927.31
2024-04-18QKEYUF25.3625.3625.3625.360.272131024.1927.31
2024-04-17QKEYUF25.0925.0925.0925.09-0.10495624.1927.31
2024-04-16QKEYUF25.2025.2025.1925.19-0.204670070.01826.36
2024-04-15QKEYUF25.17425.472525.17425.39460.25461,447924.1927.31
2024-04-12QKEYUF25.57725.57725.0325.14-0.42017,4205124.1927.31
2024-04-11QKEYUF25.177325.560125.177325.56010.2601511724.1927.31
2024-04-10QKEYUF25.1525.3025.1525.30-0.606891224.1927.31
2024-04-09QKEYUF25.9025.9025.9025.90-0.10192524.1927.31
2024-04-08QKEYUF26.0026.0026.0026.00153324.1927.31
2024-04-05QKEYUF26.0226.0226.0026.00-0.132,034724.1927.31
2024-04-04QKEYUF26.12726.1326.12726.13-0.16667624.1927.31
2024-04-03QKEYUF26.2526.2926.2526.290.1199523624.1927.31
2024-04-02QKEYUF25.9326.170125.9026.17010.26811,7611224.1927.31
2024-04-01QKEYUF25.745125.9125.745125.9020.1128581224.1927.31
2024-03-29QKEYUF25.6125.8025.5325.790.64300
2024-03-28QKEYUF25.6125.8025.5325.790.6432,6772524.1927.31
2024-03-27QKEYUF25.14725.14725.14725.147-0.014251624.1927.31
2024-03-26QKEYUF25.0825.16125.0825.1610.161682924.1927.31
2024-03-25QKEYUF24.1925.19424.1925.000.085,8181324.1927.31
2024-03-22QKEYUF24.8524.9224.8524.92-0.142527924.1927.31
2024-03-21QKEYUF25.1325.1325.06225.0620.0621,210924.7525.32
2024-03-20QKEYUF24.984525.0024.984525.000.1085413824.1927.31
2024-03-19QKEYUF24.891524.891524.891524.89150.1115136524.1927.31
2024-03-18QKEYUF24.8724.9424.729524.78-0.0353,5771424.1927.31
2024-03-15QKEYUF24.81524.81524.81524.815-0.165670224.1927.31
2024-03-14QKEYUF24.9525.0124.9524.98-0.53509214,1361124.1932.20
2024-03-13QKEYUF25.9325.9425.88425.8840.4741,2271024.1932.20
2024-03-12QKEYUF25.25725.4125.25725.410.451,9121224.1932.20
2024-03-11QKEYUF24.9624.9624.9624.9617,5871024.1932.20
2024-03-08QKEYUF24.9624.9624.9624.96-0.264164824.1932.20
2024-03-07QKEYUF25.22425.22425.22425.2240.384219425.0325.62
2024-03-06QKEYUF24.9124.9124.8424.840.0920,3935824.1932.20
2024-03-05QKEYUF24.88424.88424.7524.750.17383424.4625.02
2024-03-04QKEYUF24.5824.5824.5824.58-0.36959524.1932.20
2024-03-01QKEYUF24.902824.9424.9024.940.1452,094924.1932.20
2024-02-29QKEYUF24.80524.80524.79524.7950.02847,641924.1932.20
2024-02-28QKEYUF24.9824.9824.76724.767-0.509166,6161224.1932.20
2024-02-27QKEYUF25.31725.31725.268525.2760.253324,117924.1932.20
2024-02-26QKEYUF25.147325.147325.022725.0227-0.067321,770823.7832.20
2024-02-23QKEYUF25.10425.10425.0925.090.0643,4761624.1932.20
2024-02-22QKEYUF24.9525.0424.9525.03-0.0343,8092124.8925.44
2024-02-21QKEYUF24.7725.06524.7725.060.573,6282623.7825.60
2024-02-20QKEYUF24.4024.5024.3824.490.306,9772923.7825.60
2024-02-19QKEYUF24.2224.41424.187324.190.0400
2024-02-16QKEYUF24.2224.41424.187324.190.0450,9011623.9824.50
2024-02-15QKEYUF23.97524.1523.7824.150.39242,2192323.7824.50
2024-02-14QKEYUF23.745523.75823.745523.7580.38882,2021122.2724.50
2024-02-13QKEYUF23.9423.9423.3623.37-0.7094,6502222.2724.45
2024-02-12QKEYUF23.8524.11523.8524.070.48106,5701922.2724.35
2024-02-09QKEYUF23.52823.5923.32523.590.373612,9552022.2723.85
2024-02-08QKEYUF23.2323.2323.216423.2164-0.093670,3181222.2723.85
2024-02-07QKEYUF23.3123.3123.3123.31-0.014011422.2723.85
2024-02-06QKEYUF23.3223.38423.2823.320.086,7381722.2723.85
2024-02-05QKEYUF23.4723.4723.2423.24-0.611,4072522.2724.60