19:30:37 EST Sat 04 Feb 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-02-03QRVVTF0.100.10150.09630.10-0.0006168,493480.0910.11
2023-02-02QRVVTF0.100.1050.09690.1006-0.00205153,017590.09380.11
2023-02-01QRVVTF0.1050.1050.09380.102650.0026580,945380.09380.105
2023-01-31QRVVTF0.1050.1050.09690.100.0062113,293220.09380.105
2023-01-30QRVVTF0.10340.1050.09270.0938-0.006515665,094860.0930.105
2023-01-27QRVVTF0.10580.10580.09710.100315-0.003685163,215400.09270.105
2023-01-26QRVVTF0.1040.1040.09660.1040.0028139,515400.100.1058
2023-01-25QRVVTF0.0840.1040.0840.10120.00828227,084380.0920.104
2023-01-24QRVVTF0.0970.10130.09280.09292-0.00408211,961530.0840.098
2023-01-23QRVVTF0.100.10580.09650.097-0.0055171,532490.0970.12
2023-01-20QRVVTF0.0970.10880.09320.10250.0025428,175760.09650.1271
2023-01-19QRVVTF0.10990.10990.100.10-0.0022223,273340.0790.12
2023-01-18QRVVTF0.10260.10440.08850.10220.0072444,6391090.07570.1155
2023-01-17QRVVTF0.1120.1120.0950.095-0.0138806,673850.08710.1026
2023-01-16QRVVTF0.10430.1110.100.10880.004300
2023-01-13QRVVTF0.10430.1110.100.10880.00431,106,449960.1040.1088
2023-01-12QRVVTF0.1150.1150.09680.10450.0005298,751610.08670.1045
2023-01-11QRVVTF0.09880.10870.09880.104-0.004883,387720.10050.114
2023-01-10QRVVTF0.1190.12730.100.108-0.00361,632,5581930.09880.118
2023-01-09QRVVTF0.0870.11280.0870.11160.0148683,7871000.10020.1226
2023-01-06QRVVTF0.08920.09680.0740.09680.01105224,152450.0950.0969
2023-01-05QRVVTF0.08560.08740.0820.085750.00375271,413550.07380.0945
2023-01-04QRVVTF0.08460.0880.08060.082158,507410.0850.086
2023-01-03QRVVTF0.084750.08870.08010.082-0.0021191,620360.07270.1004
2023-01-02QRVVTF0.0820.08550.0770.08410.003700
2022-12-30QRVVTF0.0820.08550.0770.08410.0037671,2401090.06930.0912
2022-12-29QRVVTF0.08550.090.076850.0804-0.00961,119,2191560.07390.0955
2022-12-28QRVVTF0.0860.10490.0860.09-0.01162,262510.08550.0972
2022-12-27QRVVTF0.0880.10420.0880.100.0044396,535720.090.105
2022-12-26QRVVTF0.1020.10330.09560.0956-0.002800
2022-12-23QRVVTF0.1020.10330.09560.0956-0.0028481,154420.09560.10
2022-12-22QRVVTF0.0860.10020.0860.09840.0014586,422530.0950.105
2022-12-21QRVVTF0.089550.100.089550.097-0.0041,017,8741010.08740.1019
2022-12-20QRVVTF0.0920.1010.0920.1010.0065288,4561140.06880.1066
2022-12-19QRVVTF0.090.1050.0860.0945-0.0078262,198590.07650.1048
2022-12-16QRVVTF0.0880.1050.0880.10230.0041443,817910.08220.1023
2022-12-15QRVVTF0.100.1010.09010.0982-0.0027285,368550.09470.102
2022-12-14QRVVTF0.0820.10410.0820.10090.0066482,299800.0940.1059
2022-12-13QRVVTF0.0860.0972230.0860.09430.00155328,041470.06560.0967
2022-12-12QRVVTF0.0880.10040.0880.09275-0.00825581,726700.07290.1067
2022-12-09QRVVTF0.1010.1010.09370.101166,030360.0810.1088
2022-12-08QRVVTF0.09710.1020.09130.1010.0101829,289700.090.1098
2022-12-07QRVVTF0.10480.10480.09090.0909-0.0102239,336520.08210.1184
2022-12-06QRVVTF0.0850.1020.08410.10110.0081802,294920.08190.1076
2022-12-05QRVVTF0.100.10550.08330.093-0.00951,281,8431940.0840.1026
2022-12-02QRVVTF0.10240.110.1010.1025-0.0075533,6391000.090.1177
2022-12-01QRVVTF0.1120.12150.100.11-0.021,662,6141670.100.1265
2022-11-30QRVVTF0.130.1360.130.130.002110,355350.10770.1541
2022-11-29QRVVTF0.153350.153350.12780.128-0.018298,312610.120.1768
2022-11-28QRVVTF0.140.1460.12210.1460.016429,992940.140.1607
2022-11-25QRVVTF0.1260.1410.12260.13-0.0025509,729610.130.146
2022-11-24QRVVTF0.15340.170.12590.1325-0.017500
2022-11-23QRVVTF0.15340.170.12590.1325-0.0175784,7341630.1260.14
2022-11-22QRVVTF0.180.18390.117750.15-0.019452,948,6263770.1460.1723
2022-11-21QRVVTF0.1650.18470.1650.16945-0.0040577,845480.16670.2404
2022-11-18QRVVTF0.1540.18050.1540.17350.0047114,603530.15960.2185
2022-11-17QRVVTF0.1720.200.16720.1688-0.0264463,8001040.16720.2222
2022-11-16QRVVTF0.170.19630.170.19520.0094206,333530.17330.202
2022-11-15QRVVTF0.1910.19490.1630.1858-0.0023168,157420.17380.1949
2022-11-14QRVVTF0.18250.19990.17950.18810.0077204,775510.17180.2196
2022-11-11QRVVTF0.18290.20980.16770.18040.00665410,7651150.16380.2178
2022-11-10QRVVTF0.16380.18460.16380.173750.00555162,931510.16760.2161
2022-11-09QRVVTF0.1680.18270.1680.16820.0015104,258580.12240.1964
2022-11-08QRVVTF0.18060.18460.1640.1667-0.0033267,052580.1430.1785
2022-11-07QRVVTF0.160.18270.1540.17-0.0042559,078350.16430.1964