10:13:11 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-17QTWOU19.6220.0319.2419.61-0.061,329,84214,32619.6019.71
2019-09-16QTWOU19.0919.94518.983619.670.461,740,03117,45119.4019.96
2019-09-13QTWOU20.3920.4418.8419.21-1.213,733,35625,34418.9019.21
2019-09-12QTWOU19.5720.5219.0820.421.001,763,89717,21920.2020.70
2019-09-11QTWOU18.6519.5318.4119.420.774,465,50316,96519.4019.91
2019-09-10QTWOU18.7618.7718.3118.65-0.194,346,43415,36818.0019.00
2019-09-09QTWOU18.1518.8517.8518.840.751,737,81911,18118.7819.00
2019-09-06QTWOU18.3218.5017.8218.09-0.13968,84110,15118.0918.22
2019-09-05QTWOU18.1718.2617.6918.220.301,176,52312,58318.0418.43
2019-09-04QTWOU17.7618.7217.5917.920.431,735,82117,31317.6517.90
2019-09-03QTWOU17.7817.9917.1917.49-0.391,499,91514,91617.2218.45
2019-09-02QTWOU17.9018.0317.3717.880.110017.7018.30
2019-08-30QTWOU17.9018.0317.3717.880.111,128,58612,52117.7018.30
2019-08-29QTWOU17.4017.8217.2017.770.531,312,09714,77117.2717.77
2019-08-28QTWOU17.2517.3716.915317.24-0.021,172,33112,54116.9517.50
2019-08-27QTWOU17.5017.645217.0417.26-0.182,020,28813,56617.1317.65
2019-08-26QTWOU17.9818.3217.0317.44-0.391,539,56314,14017.2517.65
2019-08-23QTWOU17.5018.171417.2517.830.071,916,10415,12017.5018.01
2019-08-22QTWOU18.6018.7917.5217.76-0.853,437,24225,62017.6018.12
2019-08-21QTWOU18.6819.3918.4818.610.223,243,51519,15518.6018.88
2019-08-20QTWOU17.3218.6717.3218.390.945,057,56419,98618.1418.50
2019-08-19QTWOU16.7517.7016.7017.450.852,622,19620,84517.0317.49
2019-08-16QTWOU16.9217.4816.3016.600.014,631,51526,42416.0516.60
2019-08-15QTWOU15.7216.6715.67216.590.973,096,49322,94616.6216.74
2019-08-14QTWOU15.7015.8715.2315.62-0.392,700,70319,68315.6015.98
2019-08-13QTWOU15.0216.0414.9816.011.032,700,01517,88412.8616.09
2019-08-12QTWOU15.4415.7414.8814.98-0.183,818,20721,77514.8115.10
2019-08-09QTWOU14.7315.3014.3215.160.692,708,23320,19315.1015.31
2019-08-08QTWOU14.5014.6714.2114.470.294,145,40726,93914.3014.50
2019-08-07QTWOU13.1814.2812.9114.180.753,215,98524,22714.0514.21
2019-08-06QTWOU14.1014.3213.4313.43-0.443,673,67528,81813.0713.43
2019-08-05QTWOU13.3913.9712.8413.870.194,265,40732,18413.4113.75
2019-08-02QTWOU13.7014.5113.3313.68-0.245,725,93537,26113.5613.89
2019-08-01QTWOU12.5014.1812.2013.921.1214,851,87774,00413.6213.73
2019-07-31QTWOU19.0119.1011.3712.80-23.7054,443,256259,20612.7212.79
2019-07-30QTWOU34.4636.6033.9136.501.901,800,11817,00627.1027.29
2019-07-29QTWOU35.4935.6033.3834.60-0.971,038,01612,31534.6036.50
2019-07-26QTWOU36.6537.2335.5235.57-0.98892,85710,61335.3043.00
2019-07-25QTWOU37.3337.3936.4336.55-0.79505,6256,59436.0038.87
2019-07-24QTWOU37.0137.68536.6137.340.091,040,49813,03536.7040.50
2019-07-23QTWOU39.1139.3036.9137.25-1.731,034,07511,50636.0040.50
2019-07-22QTWOU39.3839.6238.8438.98-0.16744,1538,45836.0042.00
2019-07-19QTWOU40.3840.5539.1039.14-1.13583,5316,73037.7043.15
2019-07-18QTWOU39.9540.3739.8840.270.02564,3857,72929.7843.15
2019-07-17QTWOU39.2840.4838.8040.251.66712,7298,29139.5243.15
2019-07-16QTWOU38.8638.9238.1738.59-0.37520,9116,90329.7840.00
2019-07-15QTWOU39.2039.4038.7038.96-0.16312,4774,18629.7840.00
2019-07-12QTWOU39.4739.49838.5139.12-0.17348,1845,16138.6440.00
2019-07-11QTWOU39.4639.6138.7239.290.10396,5025,29329.7841.00
2019-07-10QTWOU39.2039.9839.0439.190.26462,6787,03929.7741.00
2019-07-09QTWOU37.7838.9537.6238.930.90342,4804,72829.7839.50
2019-07-08QTWOU38.2338.5837.7438.03-0.48449,4944,86829.7842.00
2019-07-05QTWOU38.7438.7537.6838.51-0.47365,9904,38629.7842.00
2019-07-04QTWOU39.0039.3538.2338.98-0.030038.1243.00
2019-07-03QTWOU39.0039.3538.2338.98-0.03359,3834,26938.1243.00
2019-07-02QTWOU38.6039.6538.4839.010.37886,8619,73238.1239.24
2019-07-01QTWOU38.5238.6737.1938.641.00803,6488,50738.6038.64
2019-06-28QTWOU37.2737.7336.9137.640.652,119,4506,95033.8038.25
2019-06-27QTWOU35.9837.4235.9836.991.04721,6616,85436.8940.00
2019-06-26QTWOU36.1436.8135.5835.950.08714,3067,00634.6636.60
2019-06-25QTWOU36.3036.7635.6835.87-0.54751,8277,88133.8037.00
2019-06-24QTWOU37.6438.0936.1436.41-1.23964,56710,08236.2040.50
2019-06-21QTWOU38.3038.6837.5037.64-0.511,993,6049,97730.0043.00
2019-06-20QTWOU38.5938.9737.1738.150.18935,2619,81529.7838.90
2019-06-19QTWOU38.0438.5837.313837.97642,4626,83937.3243.00