Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XLKQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 49,712.00 | 370.00 | 0.75% | 50,000.00 | 50,233.50 | 49,612.50 | 4,953 |
| Jul 18 2024 | 49,342.00 | -986.00 | -1.96% | 50,621.00 | 50,744.50 | 49,342.00 | 9,288 |
| Jul 17 2024 | 50,328.00 | -1,594.00 | -3.07% | 51,361.00 | 51,450.50 | 50,027.50 | 9,823 |
| Jul 16 2024 | 51,922.00 | -447.00 | -0.85% | 52,312.00 | 52,423.50 | 51,686.00 | 5,261 |
| Jul 15 2024 | 52,369.00 | 217.00 | 0.42% | 52,187.00 | 52,597.50 | 52,012.50 | 5,021 |
| Jul 12 2024 | 52,152.00 | 375.00 | 0.72% | 51,705.00 | 52,225.50 | 51,447.50 | 4,803 |
| Jul 11 2024 | 51,777.00 | -1,121.00 | -2.12% | 53,247.00 | 53,322.00 | 51,753.00 | 3,753 |
| Jul 10 2024 | 52,898.00 | 78.00 | 0.15% | 52,844.00 | 53,119.50 | 52,681.50 | 3,143 |
| Jul 09 2024 | 52,820.00 | 309.50 | 0.59% | 52,878.00 | 53,071.50 | 52,750.00 | 2,455 |
| Jul 08 2024 | 52,510.50 | 295.50 | 0.57% | 52,283.00 | 52,529.50 | 52,188.50 | 3,000 |
| Jul 05 2024 | 52,215.00 | 139.00 | 0.27% | 52,201.00 | 52,468.00 | 51,935.50 | 5,923 |
| Jul 04 2024 | 52,076.00 | 138.50 | 0.27% | 52,218.00 | 52,261.50 | 52,020.00 | 3,625 |
| Jul 03 2024 | 51,937.50 | 396.50 | 0.77% | 51,716.00 | 51,950.00 | 51,374.00 | 14,149 |
| Jul 02 2024 | 51,541.00 | 174.50 | 0.34% | 51,529.00 | 51,774.00 | 51,115.00 | 6,014 |
| Jul 01 2024 | 51,366.50 | -327.50 | -0.63% | 51,185.00 | 51,384.50 | 50,423.50 | 4,046 |
| Jun 28 2024 | 51,694.00 | 531.00 | 1.04% | 51,486.00 | 52,107.50 | 51,328.00 | 6,846 |
| Jun 27 2024 | 51,163.00 | 66.50 | 0.13% | 51,069.00 | 51,440.50 | 50,884.50 | 2,669 |
| Jun 26 2024 | 51,096.50 | 301.00 | 0.59% | 51,205.00 | 51,412.50 | 50,898.00 | 7,065 |
| Jun 25 2024 | 50,795.50 | 106.50 | 0.21% | 50,100.00 | 50,815.00 | 49,903.50 | 6,338 |
| Jun 24 2024 | 50,689.00 | -925.00 | -1.79% | 51,396.00 | 51,434.00 | 50,327.50 | 5,665 |
| Jun 21 2024 | 51,614.00 | -943.50 | -1.80% | 51,958.00 | 51,996.00 | 51,105.00 | 9,814 |
| Jun 20 2024 | 52,557.50 | -118.50 | -0.22% | 53,129.00 | 53,175.50 | 52,254.00 | 3,887 |
| Jun 19 2024 | 52,676.00 | 467.00 | 0.89% | 52,623.00 | 52,900.00 | 52,558.50 | 2,795 |
| Jun 18 2024 | 52,209.00 | 488.00 | 0.94% | 52,246.00 | 52,462.50 | 52,033.50 | 4,730 |
| Jun 17 2024 | 51,721.00 | 363.00 | 0.71% | 51,758.00 | 51,957.00 | 51,478.00 | 9,407 |
| Jun 14 2024 | 51,358.00 | 571.50 | 1.13% | 51,221.00 | 51,648.00 | 50,936.00 | 3,500 |
| Jun 13 2024 | 50,786.50 | 735.50 | 1.47% | 50,739.00 | 51,038.50 | 49,357.50 | 8,713 |
| Jun 12 2024 | 50,051.00 | 1,306.50 | 2.68% | 49,159.00 | 50,104.50 | 48,568.50 | 3,000 |
| Jun 11 2024 | 48,744.50 | 281.50 | 0.58% | 48,386.00 | 48,837.50 | 48,032.00 | 791 |
| Jun 10 2024 | 48,463.00 | 405.00 | 0.84% | 48,155.00 | 48,467.50 | 47,868.50 | 1,951 |
| Jun 07 2024 | 48,058.00 | 181.00 | 0.38% | 47,969.00 | 48,244.50 | 46,981.00 | 2,799 |
| Jun 06 2024 | 47,877.00 | 146.50 | 0.31% | 48,174.00 | 48,625.50 | 47,697.50 | 1,375 |
| Jun 05 2024 | 47,730.50 | 1,275.50 | 2.75% | 46,960.00 | 47,760.50 | 46,870.50 | 2,480 |
| Jun 04 2024 | 46,455.00 | 98.50 | 0.21% | 46,526.00 | 46,792.50 | 46,213.50 | 694 |
| Jun 03 2024 | 46,356.50 | 643.50 | 1.41% | 46,673.00 | 46,969.50 | 46,222.00 | 1,696 |
| May 31 2024 | 45,713.00 | -1,038.00 | -2.22% | 46,348.00 | 46,741.50 | 45,655.00 | 1,683 |
| May 30 2024 | 46,751.00 | -836.00 | -1.76% | 47,020.00 | 47,437.50 | 46,624.00 | 1,033 |
| May 29 2024 | 47,587.00 | 132.50 | 0.28% | 47,565.00 | 47,760.50 | 47,159.00 | 2,056 |
| May 28 2024 | 47,454.50 | 632.50 | 1.35% | 47,231.00 | 47,475.50 | 47,017.50 | 2,153 |
| May 24 2024 | 46,822.00 | -253.00 | -0.54% | 46,498.00 | 46,864.50 | 46,387.00 | 3,274 |
| May 23 2024 | 47,075.00 | 798.00 | 1.72% | 47,032.00 | 47,234.00 | 46,696.50 | 2,766 |
| May 22 2024 | 46,277.00 | 144.00 | 0.31% | 46,157.00 | 46,314.50 | 46,015.00 | 2,926 |
| May 21 2024 | 46,133.00 | 113.00 | 0.25% | 46,167.00 | 46,167.00 | 45,722.00 | 3,943 |
| May 20 2024 | 46,020.00 | 425.00 | 0.93% | 45,623.00 | 46,054.00 | 45,536.50 | 999 |
| May 17 2024 | 45,595.00 | -548.50 | -1.19% | 45,806.00 | 46,092.00 | 45,537.00 | 1,264 |
| May 16 2024 | 46,143.50 | 429.50 | 0.94% | 46,218.00 | 46,219.00 | 45,950.00 | 2,861 |
| May 15 2024 | 45,714.00 | 786.00 | 1.75% | 45,146.00 | 45,764.50 | 44,859.00 | 2,527 |
| May 14 2024 | 44,928.00 | 34.50 | 0.08% | 45,065.00 | 45,148.00 | 44,550.50 | 972 |
| May 13 2024 | 44,893.50 | 144.50 | 0.32% | 45,002.00 | 45,057.50 | 44,590.00 | 889 |
| May 10 2024 | 44,749.00 | 113.50 | 0.25% | 44,621.00 | 45,061.00 | 44,573.50 | 2,788 |
| May 09 2024 | 44,635.50 | -40.50 | -0.09% | 44,681.00 | 45,006.00 | 44,384.50 | 1,210 |
| May 08 2024 | 44,676.00 | 33.00 | 0.07% | 44,767.00 | 44,874.50 | 44,476.00 | 833 |
| May 07 2024 | 44,643.00 | 691.50 | 1.57% | 44,792.00 | 44,812.50 | 44,488.50 | 1,535 |
| May 03 2024 | 43,951.50 | 1,339.50 | 3.14% | 43,216.00 | 44,412.00 | 43,163.00 | 1,155 |
| May 02 2024 | 42,612.00 | 264.00 | 0.62% | 42,513.00 | 42,890.50 | 42,310.00 | 1,619 |
| May 01 2024 | 42,348.00 | -1,047.00 | -2.41% | 42,807.00 | 42,807.00 | 42,259.50 | 612 |
| Apr 30 2024 | 43,395.00 | -15.00 | -0.03% | 43,597.00 | 43,785.50 | 43,349.50 | 985 |
| Apr 29 2024 | 43,410.00 | -322.00 | -0.74% | 43,656.00 | 43,727.00 | 43,397.00 | 1,231 |
| Apr 26 2024 | 43,732.00 | 1,386.50 | 3.27% | 43,170.00 | 43,929.50 | 42,964.00 | 1,008 |
| Apr 25 2024 | 42,345.50 | -645.50 | -1.50% | 42,442.00 | 43,692.00 | 42,064.50 | 2,509 |
| Apr 24 2024 | 42,991.00 | 212.00 | 0.50% | 43,158.00 | 43,318.00 | 42,893.00 | 1,253 |
| Apr 23 2024 | 42,779.00 | 717.50 | 1.71% | 42,498.00 | 42,857.00 | 42,264.00 | 974 |
| Apr 22 2024 | 42,061.50 | -324.50 | -0.77% | 42,198.00 | 42,530.50 | 41,890.50 | 2,722 |
