Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QBTC11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14 2025 | 35.73 | 0.80 | 2.29% | 35.51 | 36.05 | 35.34 | 197,454 |
| Jan 13 2025 | 34.93 | -0.60 | -1.69% | 33.85 | 34.93 | 33.45 | 358,804 |
| Jan 10 2025 | 35.53 | 1.63 | 4.81% | 34.99 | 35.84 | 34.37 | 454,974 |
| Jan 09 2025 | 33.90 | -1.26 | -3.58% | 35.08 | 35.18 | 33.33 | 528,611 |
| Jan 08 2025 | 35.16 | -1.15 | -3.17% | 35.94 | 36.36 | 34.90 | 517,119 |
| Jan 07 2025 | 36.31 | -2.14 | -5.57% | 38.04 | 38.04 | 36.15 | 442,869 |
| Jan 06 2025 | 38.45 | 1.15 | 3.08% | 37.30 | 38.70 | 36.86 | 295,457 |
| Jan 03 2025 | 37.30 | 0.58 | 1.58% | 36.70 | 37.68 | 36.37 | 585,666 |
| Jan 02 2025 | 36.72 | 0.72 | 2.00% | 37.00 | 37.32 | 36.41 | 206,213 |
| Dec 30 2024 | 36.00 | -0.15 | -0.41% | 35.88 | 36.20 | 34.79 | 507,758 |
| Dec 27 2024 | 36.15 | -0.22 | -0.60% | 36.74 | 36.92 | 35.56 | 274,357 |
| Dec 26 2024 | 36.37 | 0.91 | 2.57% | 36.32 | 36.68 | 35.97 | 309,504 |
| Dec 23 2024 | 35.46 | -0.71 | -1.96% | 36.53 | 36.85 | 35.03 | 371,835 |
| Dec 20 2024 | 36.17 | -0.33 | -0.90% | 34.90 | 36.66 | 34.71 | 569,405 |
| Dec 19 2024 | 36.50 | -2.79 | -7.10% | 39.42 | 39.86 | 35.80 | 638,292 |
| Dec 18 2024 | 39.29 | -0.31 | -0.78% | 39.32 | 39.83 | 38.50 | 435,757 |
| Dec 17 2024 | 39.60 | 0.50 | 1.28% | 39.80 | 40.73 | 39.26 | 537,514 |
| Dec 16 2024 | 39.10 | 1.65 | 4.41% | 38.00 | 39.51 | 38.00 | 427,859 |
| Dec 13 2024 | 37.45 | 0.50 | 1.35% | 36.83 | 37.45 | 36.60 | 321,435 |
| Dec 12 2024 | 36.95 | 0.00 | 0.00% | 36.27 | 37.33 | 36.27 | 292,266 |
| Dec 11 2024 | 36.95 | 1.48 | 4.17% | 36.11 | 37.09 | 36.10 | 313,714 |
| Dec 10 2024 | 35.47 | -0.54 | -1.50% | 36.50 | 36.53 | 34.62 | 549,489 |
| Dec 09 2024 | 36.01 | -1.65 | -4.38% | 36.63 | 37.14 | 36.01 | 481,138 |
| Dec 06 2024 | 37.66 | 1.36 | 3.75% | 36.00 | 37.75 | 35.94 | 422,997 |
| Dec 05 2024 | 36.30 | 0.02 | 0.06% | 37.73 | 37.80 | 35.97 | 583,995 |
| Dec 04 2024 | 36.28 | 1.43 | 4.10% | 35.01 | 36.38 | 34.68 | 477,016 |
| Dec 03 2024 | 34.85 | 0.13 | 0.37% | 34.50 | 34.97 | 33.99 | 382,420 |
| Dec 02 2024 | 34.72 | 0.05 | 0.14% | 34.50 | 35.46 | 34.34 | 478,793 |
| Nov 29 2024 | 34.67 | 0.19 | 0.55% | 35.37 | 35.70 | 34.66 | 544,413 |
| Nov 28 2024 | 34.48 | -0.32 | -0.92% | 34.75 | 34.83 | 33.98 | 538,976 |
| Nov 27 2024 | 34.80 | 2.43 | 7.51% | 33.18 | 34.88 | 33.17 | 467,505 |
| Nov 26 2024 | 32.37 | -1.40 | -4.15% | 32.96 | 33.69 | 30.98 | 825,288 |
| Nov 25 2024 | 33.77 | -1.58 | -4.47% | 35.15 | 35.15 | 33.64 | 643,400 |
| Nov 22 2024 | 35.35 | 0.65 | 1.87% | 34.71 | 35.35 | 34.54 | 646,939 |
| Nov 21 2024 | 34.70 | 1.73 | 5.25% | 34.78 | 35.00 | 33.74 | 788,754 |
| Nov 19 2024 | 32.97 | 0.52 | 1.60% | 32.80 | 33.43 | 32.25 | 503,994 |
| Nov 18 2024 | 32.45 | 1.55 | 5.02% | 31.62 | 32.50 | 31.38 | 529,995 |
| Nov 14 2024 | 30.90 | -0.58 | -1.84% | 32.20 | 32.36 | 30.65 | 552,797 |
| Nov 13 2024 | 31.48 | 0.18 | 0.58% | 31.00 | 33.16 | 30.62 | 697,114 |
| Nov 12 2024 | 31.30 | 0.84 | 2.76% | 30.28 | 31.60 | 30.02 | 492,222 |
| Nov 11 2024 | 30.46 | 3.56 | 13.23% | 28.71 | 30.53 | 28.71 | 818,367 |
| Nov 08 2024 | 26.90 | 0.20 | 0.75% | 26.76 | 27.26 | 26.69 | 486,963 |
| Nov 07 2024 | 26.70 | 0.20 | 0.75% | 26.37 | 26.80 | 25.86 | 396,744 |
| Nov 06 2024 | 26.50 | 1.98 | 8.08% | 26.52 | 26.60 | 26.03 | 603,103 |
| Nov 05 2024 | 24.52 | 0.67 | 2.81% | 24.31 | 25.07 | 24.31 | 466,899 |
| Nov 04 2024 | 23.85 | -1.10 | -4.41% | 24.70 | 24.82 | 23.85 | 544,378 |
| Nov 01 2024 | 24.95 | 0.10 | 0.40% | 25.07 | 25.55 | 24.85 | 478,420 |
| Oct 31 2024 | 24.85 | -0.59 | -2.32% | 25.40 | 25.40 | 24.85 | 486,579 |
| Oct 30 2024 | 25.44 | 0.14 | 0.55% | 25.29 | 25.49 | 25.11 | 287,456 |
| Oct 29 2024 | 25.30 | 1.00 | 4.12% | 24.80 | 25.82 | 24.60 | 712,221 |
| Oct 28 2024 | 24.30 | 0.88 | 3.76% | 23.80 | 24.41 | 23.74 | 547,562 |
| Oct 25 2024 | 23.42 | -0.17 | -0.72% | 23.75 | 23.79 | 23.03 | 686,944 |
| Oct 24 2024 | 23.59 | 0.38 | 1.64% | 23.50 | 23.71 | 23.33 | 212,506 |
| Oct 23 2024 | 23.21 | -0.29 | -1.23% | 23.10 | 23.53 | 22.85 | 318,366 |
| Oct 22 2024 | 23.50 | -0.09 | -0.38% | 23.45 | 23.70 | 23.14 | 251,126 |
| Oct 21 2024 | 23.59 | -0.16 | -0.67% | 23.79 | 23.82 | 23.24 | 390,354 |
| Oct 18 2024 | 23.75 | 0.74 | 3.22% | 23.21 | 23.87 | 23.21 | 313,362 |
| Oct 17 2024 | 23.01 | -0.32 | -1.37% | 23.14 | 23.26 | 22.87 | 223,342 |
