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
01:30:46 EDT Thu 25 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-24QVOXX7.027.086.937.020.0111,2782016.728.54
2024-04-23QVOXX6.997.156.887.010.1840,1822726.847.75
2024-04-22QVOXX6.887.09996.826.83-0.0619,1273146.807.76
2024-04-19QVOXX7.237.34476.8356.89-0.3927,7913565.018.50
2024-04-18QVOXX7.177.5057.177.280.0827,2013277.168.55
2024-04-17QVOXX7.407.617.16017.20-0.1710,7461587.038.54
2024-04-16QVOXX7.317.51997.317.370.068,3092197.018.28
2024-04-15QVOXX8.03418.03417.257.32-0.5923,1683697.008.55
2024-04-12QVOXX8.018.197.917.91-0.1217,0542877.738.10
2024-04-11QVOXX8.178.178.008.03-0.1611,3841507.098.54
2024-04-10QVOXX8.058.227.998.19-0.0227,7404888.038.37
2024-04-09QVOXX8.078.368.078.210.1111,3251457.269.21
2024-04-08QVOXX8.288.378.058.10-0.1917,5782597.978.52
2024-04-05QVOXX8.128.3558.128.290.0917,6303097.509.17
2024-04-04QVOXX8.348.3758.058.20-0.1115,8632057.559.08
2024-04-03QVOXX8.008.3958.008.310.1921,5542478.299.29
2024-04-02QVOXX7.998.137.998.120.0528,8233807.909.28
2024-04-01QVOXX8.128.278.078.07-0.0919,6004008.008.55
2024-03-29QVOXX8.208.21998.088.16-0.10008.088.55
2024-03-28QVOXX8.208.21998.088.16-0.1010,2323318.088.55
2024-03-27QVOXX8.008.348.008.260.0820,2713547.268.43
2024-03-26QVOXX7.998.367.998.180.1544,5544677.518.31
2024-03-25QVOXX7.998.157.998.030.0263,1484867.558.87
2024-03-22QVOXX8.308.307.998.01-0.2534,6544077.518.77
2024-03-21QVOXX8.118.397.998.260.0933,6105747.618.50
2024-03-20QVOXX8.208.207.998.17-0.0128,6544177.508.56
2024-03-19QVOXX8.208.388.148.18-0.1617,4823398.008.50
2024-03-18QVOXX8.008.527.998.340.3576,0237728.038.34
2024-03-15QVOXX7.998.31227.997.99-0.07113,7204517.769.59
2024-03-14QVOXX8.248.468.068.06-0.0841,5575907.308.39
2024-03-13QVOXX8.048.277.898.140.1426,1024587.608.51
2024-03-12QVOXX7.568.077.568.000.4519,2714327.258.23
2024-03-11QVOXX8.108.347.557.55-0.6276,9436447.008.40
2024-03-08QVOXX7.988.207.988.170.2712,7685287.108.35
2024-03-07QVOXX7.717.997.687.900.1941,1544527.908.85
2024-03-06QVOXX8.008.007.717.7117,6913397.578.58
2024-03-05QVOXX8.188.1857.717.71-0.5723,6204257.508.85
2024-03-04QVOXX8.208.408.088.280.0629,1516078.128.40
2024-03-01QVOXX8.608.788.208.20-0.3020,1293387.778.99
2024-02-29QVOXX8.648.788.508.50-0.0717,0553208.358.80
2024-02-28QVOXX8.939.008.498.57-0.3920,3233028.388.77
2024-02-27QVOXX9.219.218.808.96-0.2518,5734258.009.16
2024-02-26QVOXX8.299.228.299.210.8358,2154828.879.30
2024-02-23QVOXX8.508.578.268.38-0.1912,1662358.278.72
2024-02-22QVOXX8.518.698.518.570.0217,6734018.438.72
2024-02-21QVOXX8.348.618.1928.550.0722,6564178.419.55
2024-02-20QVOXX8.778.928.358.48-0.4338,7255818.018.68
2024-02-19QVOXX9.149.1758.8658.91-0.285008.0110.09
2024-02-16QVOXX9.149.1758.8658.91-0.28521,2194368.0110.09
2024-02-15QVOXX8.699.228.699.1950.42539,1354567.5210.11
2024-02-14QVOXX8.228.888.078.770.5940,1275658.349.17
2024-02-13QVOXX8.428.758.1558.18-0.4952,9909378.108.34
2024-02-12QVOXX8.949.248.508.67-0.3365,7206017.879.16
2024-02-09QVOXX8.449.108.37059.000.5125,3694758.779.96
2024-02-08QVOXX8.238.508.238.490.2618,6724028.269.47
2024-02-07QVOXX8.628.628.228.23-0.2514,4832058.029.10
2024-02-06QVOXX8.588.72998.278.48-0.0133,6428408.269.49
2024-02-05QVOXX8.048.788.008.490.3053,7605197.398.85
2024-02-02QVOXX8.308.4758.198.19-0.1413,9512117.5010.14
2024-02-01QVOXX8.458.468.088.33-0.0226,6322978.009.10
2024-01-31QVOXX8.808.808.318.35-0.3912,3141967.559.00
2024-01-30QVOXX8.908.988.61678.74-0.2116,5353507.559.10
2024-01-29QVOXX8.699.078.61268.950.2620,6272428.1410.31
2024-01-26QVOXX8.598.838.51918.690.1113,7142338.259.98
2024-01-25QVOXX8.518.638.218.580.2346,1384247.069.40