Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie US Aggregate Bond Index ETF (QUB)
Mackenzie US Aggregate Bond Index ETF (QUB) Historical

QUB Mackenzie US Aggregate Bond Index ETF

81.11

-0.01 (-0.01%)

Mar 07 2025 - Closed

Delayed by 15 minutes

QUB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	81.11	-0.01	-0.01%	81.41	81.41	81.11	345
Mar 06 2025	81.12	0.08	0.10%	81.05	81.27	80.92	2,400
Mar 05 2025	81.04	-0.62	-0.76%	81.30	81.43	81.04	936
Mar 04 2025	81.66	-0.25	-0.31%	81.47	81.66	81.47	2,328
Mar 03 2025	81.91	0.09	0.11%	81.53	81.91	81.53	806
Feb 28 2025	81.82	0.18	0.22%	81.65	81.83	81.65	425
Feb 27 2025	81.64	-0.09	-0.11%	81.58	81.64	81.58	600
Feb 26 2025	81.73	0.23	0.28%	81.69	81.73	81.69	252
Feb 25 2025	81.50	0.35	0.43%	81.40	81.50	81.34	400
Feb 24 2025	81.15	0.21	0.26%	81.01	81.15	81.01	400
Feb 21 2025	80.94	0.29	0.36%	80.94	80.94	80.94	66
Feb 20 2025	80.65	0.13	0.16%	80.66	80.66	80.48	2,706
Feb 19 2025	80.52	-0.02	-0.02%	80.52	80.52	80.52	2
Feb 18 2025	80.54	-0.28	-0.35%	80.67	80.68	80.54	800
Feb 14 2025	80.82	0.54	0.67%	80.73	80.82	80.72	1,400
Feb 13 2025	80.28	0.28	0.35%	80.30	80.44	80.27	1,520
Feb 12 2025	80.00	-0.37	-0.46%	79.98	80.02	79.82	2,200
Feb 11 2025	80.37	-0.21	-0.26%	80.37	80.37	80.37	0
Feb 10 2025	80.58	0.09	0.11%	80.68	80.68	80.58	902
Feb 07 2025	80.49	-0.20	-0.25%	80.49	80.49	80.49	0
Feb 06 2025	80.69	-0.14	-0.17%	80.69	80.69	80.69	0
Feb 05 2025	80.83	0.41	0.51%	80.83	80.83	80.83	0
Feb 04 2025	80.42	0.01	0.01%	80.89	80.89	80.42	2,700
Feb 03 2025	80.41	-0.12	-0.15%	80.50	80.50	80.28	200
Jan 31 2025	80.53	-0.07	-0.09%	80.78	80.78	80.50	1,600
Jan 30 2025	80.60	0.13	0.16%	80.69	80.72	80.44	5,698
Jan 29 2025	80.47	-0.05	-0.06%	80.46	80.47	80.46	100
Jan 28 2025	80.52	-0.06	-0.07%	80.52	80.52	80.52	0
Jan 27 2025	80.58	0.43	0.54%	80.58	80.58	80.58	0
Jan 24 2025	80.15	0.13	0.16%	80.15	80.15	80.15	0
Jan 23 2025	80.02	-0.17	-0.21%	80.11	80.19	79.91	4,359
Jan 22 2025	80.19	-0.16	-0.20%	80.33	80.33	80.19	2,000
Jan 21 2025	80.35	-0.26	-0.32%	80.35	80.35	80.35	0
Jan 20 2025	80.61	0.33	0.41%	81.43	81.43	80.61	1,400
Jan 17 2025	80.28	0.17	0.21%	80.29	80.29	80.24	300
Jan 16 2025	80.11	0.19	0.24%	79.88	80.11	79.88	100
Jan 15 2025	79.92	0.65	0.82%	79.79	79.92	79.79	100
Jan 14 2025	79.27	0.04	0.05%	79.33	79.36	79.07	451
Jan 13 2025	79.23	-0.05	-0.06%	79.43	79.43	79.04	500
Jan 10 2025	79.28	-0.22	-0.28%	79.28	79.28	79.28	0
Jan 09 2025	79.50	-0.27	-0.34%	80.05	80.05	78.94	500
Jan 08 2025	79.77	0.16	0.20%	79.50	79.77	79.50	900
Jan 07 2025	79.61	-0.36	-0.45%	79.69	79.69	79.61	400
Jan 06 2025	79.97	-0.01	-0.01%	79.96	80.01	79.96	1,100
Jan 03 2025	79.98	-0.12	-0.15%	80.31	80.31	79.98	101
Jan 02 2025	80.10	-0.03	-0.04%	80.10	80.10	80.10	0
Dec 31 2024	80.13	-0.07	-0.09%	80.24	80.24	80.13	200
Dec 30 2024	80.20	0.21	0.26%	80.25	80.25	80.10	4,100
Dec 27 2024	79.99	-0.05	-0.06%	80.26	80.27	79.99	200
Dec 24 2024	80.04	0.09	0.11%	80.00	80.05	79.99	1,600
Dec 23 2024	79.95	-0.28	-0.35%	80.18	80.22	79.95	9,702
Dec 20 2024	80.23	0.22	0.27%	80.23	80.23	80.23	0
Dec 19 2024	80.01	-0.25	-0.31%	80.01	80.01	80.01	0
Dec 18 2024	80.26	-0.61	-0.75%	80.92	80.92	80.26	594
Dec 17 2024	80.87	0.09	0.11%	80.95	80.95	80.87	3,100
Dec 16 2024	80.78	-0.10	-0.12%	80.78	80.78	80.78	0
Dec 13 2024	80.88	-0.12	-0.15%	81.05	81.05	80.88	1,200
Dec 12 2024	81.00	-0.35	-0.43%	81.37	81.37	81.00	300
Dec 11 2024	81.35	-0.15	-0.18%	81.30	81.64	81.17	800
Dec 10 2024	81.50	-0.09	-0.11%	81.54	81.56	81.50	700
Dec 09 2024	81.59	-0.22	-0.27%	81.47	81.77	81.44	400

Mackenzie US Aggregate B...

First Trust Dorsey Wrigh...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions