Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QLVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 27.1088 | -0.09 | -0.34% | 27.09 | 27.12 | 27.09 | 51,165 |
| Jul 22 2024 | 27.2018 | 0.20 | 0.76% | 27.16 | 27.21 | 27.16 | 799 |
| Jul 19 2024 | 26.9971 | -0.07 | -0.28% | 26.9971 | 26.9971 | 26.9971 | 3 |
| Jul 18 2024 | 27.0719 | -0.12 | -0.44% | 27.24 | 27.24 | 27.0719 | 511 |
| Jul 17 2024 | 27.1917 | 0.08 | 0.28% | 27.10 | 27.21 | 27.10 | 1,271 |
| Jul 16 2024 | 27.1145 | 0.08 | 0.28% | 27.02 | 27.1145 | 27.02 | 25,578 |
| Jul 15 2024 | 27.0391 | -0.15 | -0.56% | 27.15 | 27.15 | 27.0391 | 824 |
| Jul 12 2024 | 27.1925 | 0.26 | 0.97% | 27.11 | 27.1925 | 27.11 | 232 |
| Jul 11 2024 | 26.9316 | 0.14 | 0.50% | 26.93 | 26.95 | 26.93 | 196 |
| Jul 10 2024 | 26.7963 | 0.32 | 1.22% | 26.66 | 26.7963 | 26.66 | 1,926 |
| Jul 09 2024 | 26.4731 | -0.05 | -0.21% | 26.49 | 26.49 | 26.44 | 1,883 |
| Jul 08 2024 | 26.528 | -0.02 | -0.09% | 26.60 | 26.60 | 26.49 | 3,897 |
| Jul 05 2024 | 26.5511 | 0.07 | 0.27% | 26.5511 | 26.5511 | 26.5511 | 0 |
| Jul 03 2024 | 26.4808 | 0.17 | 0.64% | 26.47 | 26.4808 | 26.44 | 706 |
| Jul 02 2024 | 26.3119 | 0.01 | 0.05% | 26.21 | 26.3119 | 26.21 | 1,040 |
| Jul 01 2024 | 26.2986 | 0.01 | 0.05% | 26.45 | 26.45 | 26.2575 | 705 |
| Jun 28 2024 | 26.2853 | 0.00 | 0.00% | 26.2853 | 26.2853 | 26.2853 | 0 |
| Jun 27 2024 | 26.2853 | 0.11 | 0.40% | 26.26 | 26.32 | 26.2589 | 750 |
| Jun 26 2024 | 26.18 | -0.23 | -0.87% | 26.25 | 26.26 | 26.08 | 20,066 |
| Jun 25 2024 | 26.41 | 0.13 | 0.49% | 26.36 | 26.42 | 26.32 | 1,579 |
| Jun 24 2024 | 26.28 | 0.18 | 0.69% | 26.39 | 26.39 | 26.28 | 2,206 |
| Jun 21 2024 | 26.10 | -0.57 | -2.14% | 26.12 | 26.12 | 26.08 | 11,454 |
| Jun 20 2024 | 26.67 | -0.05 | -0.19% | 26.72 | 26.80 | 26.65 | 6,841 |
| Jun 18 2024 | 26.72 | -0.02 | -0.07% | 26.76 | 26.76 | 26.72 | 2,044 |
| Jun 17 2024 | 26.74 | 0.12 | 0.47% | 26.54 | 26.74 | 26.5031 | 3,200 |
| Jun 14 2024 | 26.616 | -0.16 | -0.61% | 26.67 | 26.67 | 26.53 | 2,229 |
| Jun 13 2024 | 26.78 | -0.24 | -0.89% | 26.89 | 26.89 | 26.731 | 4,134 |
| Jun 12 2024 | 27.021 | 0.14 | 0.52% | 27.15 | 27.18 | 27.021 | 3,290 |
| Jun 11 2024 | 26.8816 | -0.20 | -0.75% | 26.84 | 26.8816 | 26.84 | 2 |
| Jun 10 2024 | 27.0841 | -0.01 | -0.02% | 27.0841 | 27.0841 | 27.0841 | 186 |
| Jun 07 2024 | 27.0904 | -0.24 | -0.88% | 27.17 | 27.18 | 27.08 | 1,000 |
| Jun 06 2024 | 27.33 | 0.02 | 0.06% | 27.30 | 27.33 | 27.26 | 3,310 |
| Jun 05 2024 | 27.3142 | 0.14 | 0.53% | 27.13 | 27.37 | 27.13 | 11,928 |
| Jun 04 2024 | 27.17 | 0.12 | 0.44% | 27.08 | 27.21 | 27.06 | 7,707 |
| Jun 03 2024 | 27.051 | 0.07 | 0.26% | 27.03 | 27.051 | 27.03 | 266 |
| May 31 2024 | 26.9802 | 0.28 | 1.05% | 26.88 | 26.9802 | 26.80 | 416 |
| May 30 2024 | 26.70 | 0.22 | 0.83% | 26.63 | 26.70 | 26.63 | 680 |
| May 29 2024 | 26.481 | -0.36 | -1.36% | 26.515 | 26.545 | 26.43 | 1,346 |
| May 28 2024 | 26.8456 | 0.05 | 0.17% | 26.9101 | 26.9101 | 26.8456 | 191 |
| May 24 2024 | 26.80 | 0.13 | 0.49% | 26.82 | 26.875 | 26.80 | 6,740 |
| May 23 2024 | 26.67 | -0.14 | -0.52% | 26.92 | 26.92 | 26.641 | 795 |
| May 22 2024 | 26.81 | -0.25 | -0.94% | 26.83 | 26.905 | 26.78 | 11,211 |
| May 21 2024 | 27.0644 | -0.02 | -0.06% | 27.0201 | 27.0644 | 26.99 | 1,075 |
| May 20 2024 | 27.0817 | -0.01 | -0.05% | 27.0805 | 27.0817 | 27.07 | 17,923 |
| May 17 2024 | 27.0944 | 0.10 | 0.36% | 27.04 | 27.0944 | 27.04 | 500 |
| May 16 2024 | 26.998 | -0.13 | -0.47% | 26.998 | 26.998 | 26.998 | 62 |
| May 15 2024 | 27.1254 | 0.29 | 1.06% | 26.99 | 27.13 | 26.99 | 7,143 |
| May 14 2024 | 26.84 | 0.06 | 0.22% | 26.81 | 26.875 | 26.81 | 654 |
| May 13 2024 | 26.78 | -0.07 | -0.24% | 26.85 | 26.87 | 26.78 | 8,200 |
| May 10 2024 | 26.845 | 0.11 | 0.39% | 26.92 | 26.92 | 26.79 | 50,002 |
| May 09 2024 | 26.74 | 0.18 | 0.68% | 26.67 | 26.78 | 26.67 | 144,458 |
| May 08 2024 | 26.5582 | -0.02 | -0.06% | 26.545 | 26.5799 | 26.545 | 1,000 |
| May 07 2024 | 26.5751 | 0.04 | 0.17% | 26.5751 | 26.5751 | 26.5751 | 2 |
| May 06 2024 | 26.5309 | 0.12 | 0.44% | 26.50 | 26.5309 | 26.50 | 14 |
| May 03 2024 | 26.415 | 0.14 | 0.53% | 26.33 | 26.415 | 26.3201 | 27,403 |
| May 02 2024 | 26.2754 | 0.29 | 1.10% | 26.2754 | 26.2754 | 26.2754 | 3,607 |
| May 01 2024 | 25.9894 | -0.05 | -0.20% | 26.03 | 26.03 | 25.91 | 1,848 |
| Apr 30 2024 | 26.0407 | -0.23 | -0.89% | 26.21 | 26.21 | 26.0407 | 1,031 |
| Apr 29 2024 | 26.275 | 0.09 | 0.33% | 26.32 | 26.32 | 26.27 | 105 |
| Apr 26 2024 | 26.1884 | 0.06 | 0.24% | 26.17 | 26.2037 | 26.14 | 554 |
| Apr 25 2024 | 26.1248 | -0.03 | -0.10% | 26.11 | 26.1248 | 26.11 | 76 |
