14:56:31 EDT Mon 17 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-14QWETF6.206.306.166.200.01706,0743,9146.106.55
2019-06-13QWETF6.236.266.146.190.01799,1623,9126.106.55
2019-06-12QWETF5.996.215.966.180.17748,3734,6565.506.25
2019-06-11QWETF6.126.175.9556.01-0.07655,1874,5935.506.25
2019-06-10QWETF6.096.2256.076.080.06982,7046,3285.506.09
2019-06-07QWETF6.066.166.016.02-0.04821,2694,9685.506.06
2019-06-06QWETF6.036.1655.986.060.03660,5945,2215.506.99
2019-06-05QWETF6.116.125.906.03-0.12849,7846,4385.516.99
2019-06-04QWETF6.136.2156.086.150.11538,5374,2055.806.55
2019-06-03QWETF5.976.1155.836.040.03811,5516,2325.806.55
2019-05-31QWETF6.056.135.966.01-0.151,084,5396,1095.496.55
2019-05-30QWETF6.366.406.116.16-0.19714,1065,4765.496.55
2019-05-29QWETF6.156.386.076.350.171,500,2016,7165.496.55
2019-05-28QWETF6.256.296.016.18-0.071,457,7228,4206.006.55
2019-05-27QWETF6.276.3356.22016.250.04006.256.55
2019-05-24QWETF6.276.3356.22016.250.04828,2136,0366.256.55
2019-05-23QWETF6.356.416.116.21-0.221,720,41510,5325.906.55
2019-05-22QWETF6.476.5056.366.43-0.07656,0774,4355.496.99
2019-05-21QWETF6.556.566.376.50-0.021,687,7127,3555.496.59
2019-05-20QWETF6.566.656.486.52-0.12844,8845,6176.536.99
2019-05-17QWETF6.666.736.556.64-0.09877,2354,7465.496.99
2019-05-16QWETF6.706.796.696.730.031,261,1354,4615.497.52
2019-05-15QWETF6.616.7756.556.700.012,257,2777,6755.497.52
2019-05-14QWETF6.786.806.606.690.081,341,2588,0575.497.52
2019-05-13QWETF6.806.916.526.61-0.351,393,3308,6916.647.52
2019-05-10QWETF7.007.046.846.96-0.04714,2965,4705.497.52
2019-05-09QWETF6.947.036.827.00-0.04807,2464,2425.497.52
2019-05-08QWETF6.887.166.85547.040.13903,0216,1985.497.52
2019-05-07QWETF7.147.216.876.91-0.29909,1766,6335.497.22
2019-05-06QWETF7.037.277.007.230.071,161,2137,4865.497.52
2019-05-03QWETF7.087.186.977.160.13983,2046,6265.527.52
2019-05-02QWETF7.157.226.907.03-0.111,019,3506,5795.528.00
2019-05-01QWETF7.207.277.127.14-0.061,583,5025,9987.078.00
2019-04-30QWETF7.307.377.097.20-0.061,364,0717,2427.078.00
2019-04-29QWETF7.567.627.217.26-0.331,577,12310,8377.078.00
2019-04-26QWETF8.008.007.4957.59-0.202,395,41812,8247.078.00
2019-04-25QWETF7.827.917.737.79-0.031,588,76610,3037.758.00
2019-04-24QWETF7.737.8957.697.820.03749,1875,4037.078.00
2019-04-23QWETF7.747.897.657.790.09944,6946,0507.078.00
2019-04-22QWETF7.837.907.597.70-0.161,074,4716,7097.078.00
2019-04-19QWETF7.797.8757.717.860.02007.808.00
2019-04-18QWETF7.797.8757.717.860.021,079,9276,8327.808.00
2019-04-17QWETF7.867.92937.757.84-0.02863,1685,2527.078.00
2019-04-16QWETF7.587.8957.557.860.321,382,0328,7597.078.00
2019-04-15QWETF7.757.797.497.54-0.18927,0444,4277.078.00
2019-04-12QWETF7.697.7657.577.720.12751,8274,9697.717.80
2019-04-11QWETF7.607.627.507.600.04551,4773,6647.077.80
2019-04-10QWETF7.317.577.317.560.25757,8685,3917.077.80
2019-04-09QWETF7.447.567.177.31-0.14974,4175,8437.287.80
2019-04-08QWETF7.467.517.407.45682,4215,4017.077.60
2019-04-05QWETF7.397.4957.35657.450.09747,4403,4357.077.80
2019-04-04QWETF7.247.397.237.360.17460,8813,7037.277.80
2019-04-03QWETF7.237.317.1457.190.05575,4543,9847.077.80
2019-04-02QWETF7.197.2857.107.14-0.06567,0563,9137.027.80
2019-04-01QWETF7.157.267.1257.200.14647,6864,5007.027.25
2019-03-29QWETF7.297.307.007.06-0.16896,5734,5835.527.80
2019-03-28QWETF7.027.237.027.220.161,732,1286,3295.527.80
2019-03-27QWETF7.227.236.957.06-0.16552,9994,1816.357.80
2019-03-26QWETF7.047.2257.047.220.23829,3535,2187.227.80
2019-03-25QWETF7.077.106.926.99-0.08806,3846,1276.258.00
2019-03-22QWETF7.147.186.897.07-0.131,111,6907,2536.007.60
2019-03-21QWETF7.117.317.007.200.06591,5484,4727.197.60
2019-03-20QWETF7.217.317.137.14-0.09551,2874,3006.007.60
2019-03-19QWETF7.307.367.217.23-0.02598,9524,1886.007.60
2019-03-18QWETF7.137.307.087.250.17946,5845,4276.008.50