Quantcast

Historical Stock Prices

(ETF)
QAI 
$29.47
*  
0.07
0.24%
Get QAI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading QAI now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 29.35 29.5 29.35 29.47 219,454
01/17/2019 29.34 29.429 29.3154 29.4 246,707
01/16/2019 29.33 29.39 29.33 29.36 169,689
01/15/2019 29.28 29.35 29.27 29.311 180,477
01/14/2019 29.29 29.32 29.24 29.25 261,930
01/11/2019 29.28 29.33 29.28 29.32 424,341
01/10/2019 29.3 29.3599 29.28 29.34 179,050
01/09/2019 29.28 29.37 29.28 29.34 138,249
01/08/2019 29.19 29.26 29.19 29.24 101,319
01/07/2019 29.01 29.2479 29.01 29.19 213,405
01/04/2019 28.96 29.2 28.96 29.13 130,624
01/03/2019 28.92 28.9599 28.83 28.88 349,172
01/02/2019 28.81 28.99 28.81 28.91 418,741
12/31/2018 28.97 28.995 28.77 28.88 943,301
12/28/2018 28.88 29.005 28.8198 28.94 934,487
12/27/2018 28.88 28.89 28.73 28.81 990,345
12/26/2018 29.18 29.4 29.142 29.4 612,669
12/24/2018 29.21 29.28 29.16 29.19 241,685
12/21/2018 29.35 29.41 29.25 29.27 2,101,663
12/20/2018 29.4 29.46 29.2702 29.36 1,466,799
12/19/2018 29.6 29.6215 29.3901 29.44 456,693
12/18/2018 29.58 29.62 29.52 29.57 529,835
12/17/2018 29.76 29.76 29.5292 29.58 486,919
12/14/2018 29.76 30.7541 29.65 29.65 220,146
12/13/2018 29.8 29.8067 29.735 29.74 197,982
12/12/2018 29.74 29.825 29.74 29.76 210,133
12/11/2018 29.78 29.78 29.62 29.7 768,446
12/10/2018 29.65 29.7069 29.57 29.67 611,676
12/07/2018 29.81 29.88 29.69 29.7 316,598
12/06/2018 29.82 29.84 29.6701 29.8201 247,429
12/04/2018 30.12 30.12 29.8901 29.91 639,495
12/03/2018 30.14 30.17 30.07 30.12 270,355
11/30/2018 29.98 29.98 29.92 29.95 344,224
11/29/2018 29.94 30 29.9212 29.97 357,303
11/28/2018 29.9 30 29.8105 29.98 121,397
11/27/2018 29.81 29.85 29.7558 29.83 891,268
11/26/2018 29.78 29.87 29.78 29.84 86,012
11/23/2018 29.77 29.7899 29.69 29.71 35,161
11/21/2018 29.77 29.85 29.75 29.795 92,054
11/20/2018 29.69 29.78 29.69 29.72 114,115
11/19/2018 29.86 29.92 29.79 29.79 138,868
11/16/2018 29.86 29.96 29.86 29.92 163,314
11/15/2018 29.87 29.9764 29.8 29.92 192,687
11/14/2018 29.91 29.9699 29.83 29.9 177,656
11/13/2018 29.85 29.96 29.8011 29.89 269,840
11/12/2018 29.98 29.98 29.83 29.83 122,775
11/09/2018 30 30.055 29.94 29.97 64,434
11/08/2018 30.12 30.15 30.05 30.1 146,094
11/07/2018 30.13 30.17 30.0601 30.15 275,596
11/06/2018 30.03 30.04 29.6263 30.0336 101,696
11/05/2018 30.1 30.1 29.1071 30.02 121,327
11/02/2018 30.06 30.15 29.98 30.02 93,866
11/01/2018 29.91 30.06 29.9031 30.02 239,850
10/31/2018 29.82 29.92 29.82 29.8699 149,458
10/30/2018 29.63 29.748 29.63 29.7401 108,184
10/29/2018 29.8 29.83 29.512 29.66 127,729
10/26/2018 29.54 29.81 29.54 29.69 123,612
10/25/2018 29.75 29.8443 29.745 29.78 413,814
10/24/2018 29.93 29.93 29.2644 29.72 127,616
10/23/2018 29.89 29.9699 29.02 29.91 197,836
10/22/2018 30.03 30.5817 29.9863 30.04 70,584
10/19/2018 30.05 30.1247 30 30.0289 51,397
10/18/2018 30.16 30.16 29.9965 30 95,880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QAI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio