12:23:44 EDT Sun 22 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-20QWETF5.515.6455.49255.570.051,790,2596,6685.495.70
2019-09-19QWETF5.495.585.465.520.041,132,8645,8325.265.59
2019-09-18QWETF5.485.565.2855.48-0.011,815,8898,1905.255.58
2019-09-17QWETF5.505.525.395.49-0.031,277,5487,4565.395.71
2019-09-16QWETF5.545.615.455.52-0.031,161,7176,7855.395.64
2019-09-13QWETF5.355.575.325.550.251,688,4188,8305.565.71
2019-09-12QWETF5.335.355.175.30-0.03828,2985,6965.155.55
2019-09-11QWETF5.185.395.115.330.152,688,24014,3525.355.55
2019-09-10QWETF5.155.2755.095.180.091,159,7326,6335.135.72
2019-09-09QWETF4.985.144.935.090.14734,9795,0514.805.55
2019-09-06QWETF4.875.024.8214.950.04569,2063,6812.575.55
2019-09-05QWETF4.744.934.694.910.221,050,2555,5772.575.05
2019-09-04QWETF4.674.734.624.690.07866,9575,2844.005.55
2019-09-03QWETF4.754.774.564.62-0.19997,2695,6722.575.55
2019-09-02QWETF4.884.944.794.81-0.02004.804.94
2019-08-30QWETF4.884.944.794.81-0.02759,6174,7764.804.94
2019-08-29QWETF4.754.9254.724.830.141,658,6678,7504.804.87
2019-08-28QWETF4.694.764.564.69-0.061,404,6788,3592.575.18
2019-08-27QWETF5.005.004.704.75-0.221,242,1207,4372.574.80
2019-08-26QWETF5.035.084.9454.971,082,3915,7684.065.10
2019-08-23QWETF5.375.374.964.97-0.433,325,8609,7674.815.55
2019-08-22QWETF5.515.565.385.40-0.081,082,3655,8075.355.60
2019-08-21QWETF5.565.605.4655.48-0.02699,2634,4402.465.75
2019-08-20QWETF5.525.545.425.50-0.04791,6634,5255.445.49
2019-08-19QWETF5.595.645.545.540.03440,0073,6795.545.75
2019-08-16QWETF5.435.585.425.510.12511,3304,0795.506.00
2019-08-15QWETF5.275.405.265.390.13749,4675,0095.216.00
2019-08-14QWETF5.345.355.225.26-0.20760,4394,9432.206.00
2019-08-13QWETF5.305.5455.285.460.13571,2935,0395.466.00
2019-08-12QWETF5.355.35635.225.33-0.05822,2124,5745.236.00
2019-08-09QWETF5.435.445.305.38-0.08668,4564,1185.376.00
2019-08-08QWETF5.515.605.435.46-0.02622,3374,5415.426.00
2019-08-07QWETF5.525.525.335.48-0.161,199,7887,1055.476.00
2019-08-06QWETF5.775.785.575.64-0.06501,6313,9955.606.00
2019-08-05QWETF5.825.825.535.73-0.211,639,23411,5875.506.50
2019-08-02QWETF5.956.0055.765.94-0.041,028,1156,2235.905.95
2019-08-01QWETF6.176.325.945.98-0.221,982,1428,5005.996.50
2019-07-31QWETF6.386.426.136.20-0.191,071,3427,0715.906.55
2019-07-30QWETF6.146.406.126.390.201,058,1126,5646.366.36
2019-07-29QWETF6.256.276.116.19-0.133,009,0699,2106.196.55
2019-07-26QWETF6.176.496.166.320.011,233,0377,4636.216.55
2019-07-25QWETF6.496.536.306.31-0.15999,6896,4015.976.55
2019-07-24QWETF6.386.506.3256.460.011,637,4787,5245.976.55
2019-07-23QWETF6.376.456.326.450.07751,7244,9765.976.55
2019-07-22QWETF6.446.466.306.38-0.07638,7594,4486.066.55
2019-07-19QWETF6.316.5496.316.450.121,285,5355,9545.976.55
2019-07-18QWETF6.236.366.176.330.12847,6114,9255.976.42
2019-07-17QWETF6.246.266.146.21-0.03631,5094,3925.976.42
2019-07-16QWETF6.276.346.226.24-0.03489,9004,2776.066.42
2019-07-15QWETF6.406.406.156.27-0.09802,7554,2955.976.42
2019-07-12QWETF6.316.386.216.360.061,114,9616,3535.976.42
2019-07-11QWETF6.386.3856.236.30-0.011,201,5426,0526.006.42
2019-07-10QWETF6.376.456.296.31-0.09663,9104,4836.336.42
2019-07-09QWETF6.056.466.036.400.281,750,2399,5876.406.50
2019-07-08QWETF6.256.266.096.12-0.16592,9963,5206.076.45
2019-07-05QWETF6.246.306.186.280.02360,7362,3476.006.45
2019-07-04QWETF6.216.326.216.260.08005.976.45
2019-07-03QWETF6.216.326.216.260.08277,4912,1045.976.45
2019-07-02QWETF6.296.316.126.18-0.11452,5003,2976.006.45
2019-07-01QWETF6.266.366.266.290.12679,2114,9035.976.45
2019-06-28QWETF6.306.406.116.17-0.085,207,2588,8016.006.45
2019-06-27QWETF6.116.256.076.250.101,063,6387,3445.976.45
2019-06-26QWETF6.186.246.126.151,064,3896,2445.976.45
2019-06-25QWETF6.126.206.0556.150.011,549,0317,6545.976.15
2019-06-24QWETF6.226.306.026.14-0.09734,6755,7835.976.45