Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QQQS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 8.1112 | -0.11 | -1.33% | 8.1582 | 8.1582 | 7.9215 | 64,346 |
| Jun 27 2024 | 8.2205 | -0.01 | -0.09% | 8.268 | 8.288 | 8.1527 | 22,766 |
| Jun 26 2024 | 8.2279 | -0.24 | -2.88% | 8.2264 | 8.3559 | 8.1672 | 31,466 |
| Jun 25 2024 | 8.4722 | 0.45 | 5.63% | 8.4786 | 8.4786 | 8.4722 | 6,878 |
| Jun 24 2024 | 8.0204 | 0.00 | 0.00% | 8.0204 | 8.0204 | 8.0204 | 0 |
| Jun 21 2024 | 8.0204 | 0.00 | 0.00% | 8.0204 | 8.0204 | 8.0204 | 0 |
| Jun 20 2024 | 8.0204 | 0.05 | 0.59% | 7.8533 | 8.0452 | 7.8533 | 58,207 |
| Jun 19 2024 | 7.9731 | 0.00 | 0.00% | 7.9731 | 7.9731 | 7.9731 | 0 |
| Jun 18 2024 | 7.9731 | -0.33 | -4.02% | 7.9731 | 7.9731 | 7.9731 | 6,590 |
| Jun 17 2024 | 8.3072 | -0.08 | -0.96% | 8.276 | 8.3171 | 8.2379 | 31,584 |
| Jun 14 2024 | 8.3875 | -0.09 | -1.08% | 8.3978 | 8.5469 | 8.3577 | 60,578 |
| Jun 13 2024 | 8.479 | -0.11 | -1.24% | 8.3801 | 8.5266 | 8.3415 | 393,961 |
| Jun 12 2024 | 8.5854 | -0.57 | -6.24% | 8.8768 | 8.8773 | 8.5854 | 2,941 |
| Jun 11 2024 | 9.1569 | -0.06 | -0.61% | 9.2166 | 9.2483 | 9.1569 | 87,452 |
| Jun 10 2024 | 9.2127 | 0.00 | 0.00% | 9.2127 | 9.2127 | 9.2127 | 0 |
| Jun 07 2024 | 9.2127 | 0.07 | 0.72% | 9.1614 | 9.2585 | 9.1472 | 128,250 |
| Jun 06 2024 | 9.1472 | -0.34 | -3.57% | 9.1426 | 9.1863 | 9.0978 | 253,204 |
| Jun 05 2024 | 9.4863 | -0.40 | -4.05% | 9.6955 | 9.7084 | 9.4863 | 62,348 |
| Jun 04 2024 | 9.8865 | 0.13 | 1.32% | 9.9162 | 9.9162 | 9.8814 | 13,476 |
| Jun 03 2024 | 9.7575 | -0.60 | -5.76% | 9.7981 | 9.8222 | 9.6907 | 118,990 |
| May 31 2024 | 10.3544 | 0.66 | 6.77% | 10.0311 | 10.3544 | 9.848 | 135,479 |
| May 30 2024 | 9.6982 | 0.28 | 2.97% | 9.7677 | 9.7677 | 9.6982 | 2,340 |
| May 29 2024 | 9.4187 | 0.00 | 0.00% | 9.4187 | 9.4187 | 9.4187 | 0 |
| May 28 2024 | 9.4187 | 0.00 | 0.00% | 9.3444 | 9.4388 | 9.3444 | 24,251 |
| May 24 2024 | 9.4183 | -0.05 | -0.56% | 9.741 | 9.7674 | 9.414 | 35,906 |
| May 23 2024 | 9.471 | -0.07 | -0.78% | 9.3828 | 9.471 | 9.2965 | 21,272 |
| May 22 2024 | 9.5453 | -0.17 | -1.75% | 9.5961 | 9.5961 | 9.5453 | 3,691 |
| May 21 2024 | 9.7153 | 0.00 | 0.00% | 9.7153 | 9.7153 | 9.7153 | 0 |
| May 20 2024 | 9.7153 | -0.11 | -1.14% | 9.7684 | 9.784 | 9.6839 | 14,014 |
| May 17 2024 | 9.8278 | 0.11 | 1.11% | 9.8108 | 9.8863 | 9.8108 | 36,446 |
| May 16 2024 | 9.7197 | -0.23 | -2.28% | 9.7388 | 9.7722 | 9.6819 | 30,783 |
| May 15 2024 | 9.9461 | -0.40 | -3.85% | 10.2353 | 10.2539 | 9.92 | 69,477 |
| May 14 2024 | 10.3439 | -0.10 | -0.97% | 10.4304 | 10.5254 | 10.3439 | 8,786 |
| May 13 2024 | 10.4455 | 0.05 | 0.52% | 10.4708 | 10.4708 | 10.4192 | 4,346 |
| May 10 2024 | 10.3913 | -0.22 | -2.05% | 10.4981 | 10.4981 | 10.3848 | 9,191 |
| May 09 2024 | 10.6086 | 0.06 | 0.57% | 10.6996 | 10.7451 | 10.6026 | 20,110 |
| May 08 2024 | 10.5486 | 0.04 | 0.35% | 10.589 | 10.7245 | 10.5395 | 13,479 |
| May 07 2024 | 10.5116 | -0.55 | -4.97% | 10.6131 | 10.6683 | 10.5116 | 30,077 |
| May 03 2024 | 11.0613 | -0.83 | -6.98% | 11.4892 | 11.5019 | 10.9582 | 112,720 |
| May 02 2024 | 11.8907 | -0.17 | -1.41% | 11.802 | 12.0867 | 11.7625 | 27,003 |
| May 01 2024 | 12.0611 | 0.82 | 7.26% | 11.9877 | 12.109 | 11.9612 | 15,463 |
| Apr 30 2024 | 11.2445 | 0.00 | 0.00% | 11.2445 | 11.2445 | 11.2445 | 0 |
| Apr 29 2024 | 11.2445 | -0.04 | -0.37% | 11.2164 | 11.3106 | 11.1865 | 14,958 |
| Apr 26 2024 | 11.2863 | -0.94 | -7.66% | 11.5402 | 11.6144 | 11.2863 | 51,354 |
| Apr 25 2024 | 12.2222 | 0.65 | 5.64% | 12.1023 | 12.294 | 12.1023 | 21,444 |
| Apr 24 2024 | 11.5692 | -0.28 | -2.40% | 11.5649 | 11.5692 | 11.5649 | 3,763 |
| Apr 23 2024 | 11.8539 | -0.93 | -7.30% | 12.3033 | 12.3044 | 11.8539 | 14,840 |
| Apr 22 2024 | 12.7876 | 0.37 | 3.01% | 12.5939 | 12.7876 | 12.5939 | 22,203 |
| Apr 19 2024 | 12.4143 | 0.73 | 6.22% | 12.2209 | 12.4143 | 12.0694 | 53,042 |
| Apr 18 2024 | 11.6873 | 0.20 | 1.70% | 11.5687 | 11.9438 | 11.5687 | 19,972 |
| Apr 17 2024 | 11.4915 | 0.13 | 1.18% | 11.3441 | 11.5383 | 11.2244 | 37,793 |
| Apr 16 2024 | 11.3576 | 0.82 | 7.77% | 11.4122 | 11.4158 | 11.3083 | 10,863 |
| Apr 15 2024 | 10.539 | -0.21 | -2.00% | 10.6556 | 10.6556 | 10.539 | 9,646 |
| Apr 12 2024 | 10.7539 | 0.07 | 0.67% | 10.2916 | 10.7539 | 10.2916 | 2,937 |
| Apr 11 2024 | 10.6826 | -0.16 | -1.47% | 10.7714 | 10.7874 | 10.6826 | 23,651 |
| Apr 10 2024 | 10.8423 | 0.10 | 0.93% | 11.0319 | 11.0319 | 10.8136 | 14,482 |
| Apr 09 2024 | 10.7419 | 0.18 | 1.70% | 10.6504 | 10.8815 | 10.5633 | 23,547 |
| Apr 08 2024 | 10.5626 | -0.12 | -1.17% | 10.691 | 10.729 | 10.5295 | 18,642 |
| Apr 05 2024 | 10.6873 | 0.38 | 3.72% | 10.9472 | 11.0778 | 10.625 | 47,317 |
| Apr 04 2024 | 10.3042 | -0.12 | -1.12% | 10.3852 | 10.3872 | 10.239 | 18,975 |
| Apr 03 2024 | 10.4208 | -0.29 | -2.73% | 10.6762 | 10.7643 | 10.4199 | 39,558 |
| Apr 02 2024 | 10.7129 | 0.33 | 3.20% | 10.3505 | 10.8064 | 10.3425 | 38,945 |
