18:50:04 EDT Tue 21 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-21QFTNT61.7461.7959.8561.35-0.994,968,34344,48961.0161.27
2024-05-20QFTNT61.1762.40560.85562.340.912,842,09626,66961.4761.80
2024-05-17QFTNT61.0461.8660.7861.430.192,799,51526,80847.0061.55
2024-05-16QFTNT60.6161.3559.5861.240.514,442,68240,59059.9061.21
2024-05-15QFTNT60.8261.2860.6160.730.533,551,26137,92260.5060.74
2024-05-14QFTNT59.8060.496459.2360.200.574,268,21636,87458.5060.70
2024-05-13QFTNT58.5659.9258.4059.631.475,491,64842,60359.0160.46
2024-05-10QFTNT58.2559.39958.0758.160.053,934,36939,66458.1058.43
2024-05-09QFTNT59.4059.74558.0158.11-1.526,928,75153,27658.0558.41
2024-05-08QFTNT59.4259.8057.8459.630.2010,886,40169,75059.0059.65
2024-05-07QFTNT59.0060.39558.4159.430.6218,439,77484,54159.2259.50
2024-05-06QFTNT59.2560.3558.4358.81-0.0714,472,23297,33958.7059.40
2024-05-03QFTNT61.8662.4958.79358.88-6.3215,896,204108,16858.9459.13
2024-05-02QFTNT63.1565.2663.0165.201.678,279,22464,48059.5560.19
2024-05-01QFTNT63.5164.86963.141563.530.354,336,65543,47163.4064.09
2024-04-30QFTNT63.7964.4463.1663.18-1.125,324,29741,07163.0063.99
2024-04-29QFTNT64.3565.1463.69564.300.123,824,35336,37763.9064.27
2024-04-26QFTNT64.41565.1563.9064.180.154,138,33539,66663.9069.63
2024-04-25QFTNT64.6164.6962.8764.03-1.423,670,28439,41464.3565.00
2024-04-24QFTNT64.8965.8064.5965.450.653,817,02846,04964.5965.28
2024-04-23QFTNT64.0865.1063.9864.801.113,542,37635,01164.7166.55
2024-04-22QFTNT63.9764.2362.6163.690.293,629,28434,31463.3664.39
2024-04-19QFTNT63.7964.4162.9263.40-0.634,835,92841,64562.8565.27
2024-04-18QFTNT64.7765.0163.52864.03-0.633,087,28936,28163.7064.23
2024-04-17QFTNT64.8965.5564.5064.660.183,278,44130,63764.4766.00
2024-04-16QFTNT64.6265.570564.2664.48-0.253,015,05931,16364.3064.99
2024-04-15QFTNT67.0067.0064.5864.73-1.724,911,13642,31664.5585.22
2024-04-12QFTNT67.4767.7265.9366.45-1.775,134,50541,63966.1566.50
2024-04-11QFTNT68.6168.8667.4468.220.092,917,96932,13868.2268.90
2024-04-10QFTNT67.0868.5067.0868.13-0.093,641,29235,47267.7868.13
2024-04-09QFTNT69.1469.1467.8068.22-0.172,799,40831,59442.0068.55
2024-04-08QFTNT70.0470.2468.229868.39-2.525,098,96342,96468.2768.86
2024-04-05QFTNT69.7571.8369.3470.911.687,475,03248,53570.7077.17
2024-04-04QFTNT72.0373.6369.2169.23-2.096,959,64856,08868.5070.90
2024-04-03QFTNT68.6172.0268.5871.322.477,868,19865,72971.3375.40
2024-04-02QFTNT66.9768.9366.602468.851.034,711,54537,22367.8868.91
2024-04-01QFTNT68.7368.7366.7367.82-0.493,003,27131,45267.0067.72
2024-03-29QFTNT67.2168.59567.0068.311.040068.1568.50
2024-03-28QFTNT67.2168.59567.0068.311.043,922,19029,56468.1568.50
2024-03-27QFTNT68.2968.3266.1967.27-0.183,534,95033,73766.8567.20
2024-03-26QFTNT67.9668.1767.0467.45-0.443,312,36529,54267.2367.97
2024-03-25QFTNT67.8568.4167.6167.89-0.413,296,03929,92767.1168.64
2024-03-22QFTNT68.918868.9367.5368.30-0.272,832,79627,53960.0068.33
2024-03-21QFTNT68.5868.7267.7568.570.703,716,19329,27968.7168.99
2024-03-20QFTNT67.7968.0667.0267.870.084,229,75036,24368.2168.42
2024-03-19QFTNT67.1367.8866.4567.790.243,059,15224,67667.1668.00
2024-03-18QFTNT66.9968.1866.810167.550.833,908,69330,32167.3768.37
2024-03-15QFTNT67.7267.9766.5166.72-1.3210,117,70240,89665.9867.00
2024-03-14QFTNT69.2969.7567.6268.04-2.146,498,85649,12567.7668.50
2024-03-13QFTNT71.5971.5970.0070.18-1.164,078,19238,40470.1570.50
2024-03-12QFTNT71.6871.9570.7471.34-0.123,857,55635,30471.3371.92
2024-03-11QFTNT70.9371.8069.90571.460.113,139,24229,89471.5071.99
2024-03-08QFTNT73.2673.5071.0971.35-1.725,278,57039,87171.0571.50
2024-03-07QFTNT71.9573.3371.1973.071.756,314,09636,67371.8073.39
2024-03-06QFTNT70.9771.7369.1171.322.287,400,33153,48070.0071.78
2024-03-05QFTNT71.0771.0767.3169.04-2.356,838,70553,40970.1571.90
2024-03-04QFTNT70.68571.6970.5071.390.954,277,65237,82371.0071.67
2024-03-01QFTNT69.0970.4968.578370.441.334,840,64735,20058.0070.70
2024-02-29QFTNT70.0570.1568.14569.11-0.405,781,93835,24068.3168.87
2024-02-28QFTNT69.9570.04568.7869.51-0.442,744,38725,17268.8769.80
2024-02-27QFTNT69.3270.2868.8769.951.554,990,98039,14769.8070.20
2024-02-26QFTNT68.0069.4867.7768.400.765,204,94135,88768.2568.80
2024-02-23QFTNT67.5067.8967.1967.640.683,772,74531,50467.2168.25
2024-02-22QFTNT66.9567.2365.7766.961.627,627,21354,58666.4866.98