12:17:23 EDT Thu 19 Jun 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-06-18QFLUX1.641.641.51991.52-0.0229,4631761.381.58
2025-06-17QFLUX1.531.611.531.5416,7291681.511.65
2025-06-16QFLUX1.511.641.511.54-0.0237,5381851.512.15
2025-06-13QFLUX1.531.66841.511.560.0245,5111881.381.65
2025-06-12QFLUX1.621.681.521.545-0.0739,4831691.381.84
2025-06-11QFLUX1.6351.651.581.610.0338,3591771.551.84
2025-06-10QFLUX1.621.691.581.58-0.0229,6731491.432.08
2025-06-09QFLUX1.561.61991.561.600.0513,2041821.502.10
2025-06-06QFLUX1.541.611.541.550.01414,2121571.382.47
2025-06-05QFLUX1.59921.60731.501.536-0.01439,0192161.381.73
2025-06-04QFLUX1.541.601.501.550.0364,0772761.501.89
2025-06-03QFLUX1.551.59991.511.52-0.0132,3524271.382.10
2025-06-02QFLUX1.551.601.521.53-0.0142,9013291.482.07
2025-05-30QFLUX1.591.631.521.52-0.0519,770970.752.07
2025-05-29QFLUX1.56141.64731.56141.5740.00414,525951.451.93
2025-05-28QFLUX1.611.67991.581.60-0.0518,844950.3831.80
2025-05-27QFLUX1.641.781.621.65-0.0650,4301480.6921.93
2025-05-26QFLUX1.661.751.6451.71-0.01001.311.93
2025-05-23QFLUX1.661.751.6451.71-0.0123,2461381.311.93
2025-05-22QFLUX1.801.8051.66461.72-0.1219,8071540.752.01
2025-05-21QFLUX1.901.94261.801.80-0.1519,7781331.802.00
2025-05-20QFLUX1.941.981.8251.950.03189,8984861.472.00
2025-05-19QFLUX1.861.931.781.920.02101,8605511.722.09
2025-05-16QFLUX1.971.991.841.9035,5933520.7722.25
2025-05-15QFLUX1.851.961.82041.900.0785,9922331.822.22
2025-05-14QFLUX1.962.00721.781.83-0.1696,1494181.542.29
2025-05-13QFLUX2.042.131.921.99-0.0346,8263011.952.10
2025-05-12QFLUX1.932.041.882.030.1445,5062971.862.22
2025-05-09QFLUX1.881.92991.77011.89-0.0843,6802751.402.11
2025-05-08QFLUX1.8851.981.831.970.0676,6293231.611.87
2025-05-07QFLUX1.781.961.73931.910.1450,0482231.721.92
2025-05-06QFLUX1.821.851.6731.7741,8172171.701.97
2025-05-05QFLUX1.751.881.73231.810.0696,8084411.621.97
2025-05-02QFLUX1.801.82621.701.710.0113,5551071.701.94
2025-05-01QFLUX1.701.89881.65281.730.0433,1961781.332.44
2025-04-30QFLUX1.751.931.66891.69-0.0656,9772270.751.92
2025-04-29QFLUX1.6951.751.671.720.0413,510801.332.44
2025-04-28QFLUX1.671.72921.651.700.0056,985721.332.45
2025-04-25QFLUX1.651.721.581.680.0313,081901.332.44
2025-04-24QFLUX1.711.711.56551.65-0.0513,8031350.751.84
2025-04-23QFLUX1.561.7121.52141.700.1747,8222631.491.66
2025-04-22QFLUX1.451.581.451.510.0714,369741.131.66
2025-04-21QFLUX1.451.451.381.440.0427,6791561.132.25
2025-04-18QFLUX1.4451.49951.401.400.02000.752.27
2025-04-17QFLUX1.4451.49951.401.400.0215,972980.752.27
2025-04-16QFLUX1.461.461.371.38-0.1121,3481281.262.10
2025-04-15QFLUX1.4951.53211.461.490.0310,7971031.131.69
2025-04-14QFLUX1.501.581.421.48-0.0220,764931.271.72
2025-04-11QFLUX1.461.53591.421.49-0.0210,284950.752.35
2025-04-10QFLUX1.541.581.441.51-0.0331,7342031.414.08
2025-04-09QFLUX1.411.541.361.540.1543,7361950.68591.53
2025-04-08QFLUX1.461.501.3691.39-0.0437,0232581.242.25
2025-04-07QFLUX1.331.541.311.43-0.0344,0732161.301.66
2025-04-04QFLUX1.461.601.401.46-0.0740,2281831.402.98
2025-04-03QFLUX1.521.58261.501.53-0.1024,7202251.101.96
2025-04-02QFLUX1.681.691.611.63-0.0133,1823021.061.59
2025-04-01QFLUX1.711.711.611.64-0.0889,1705121.441.66
2025-03-31QFLUX1.821.871.7151.72-0.1641,5302900.752.44
2025-03-28QFLUX1.9652.011.80211.88-0.1554,4063231.702.09
2025-03-27QFLUX1.862.041.862.030.0941,8721431.762.01
2025-03-26QFLUX2.072.081.861.94-0.1338,9902061.851.98
2025-03-25QFLUX2.082.20372.022.07-0.0358,8012581.872.44
2025-03-24QFLUX1.972.1351.92072.100.15151,4076671.912.44
2025-03-21QFLUX1.632.18991.531.950.325247,9559491.862.20
2025-03-20QFLUX1.651.70191.60011.6250.0132,0102241.471.65