Quantcast

Historical Stock Prices

(ETF)
QLS 
$22.14
*  
0.1701
0.77%
Get QLS Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading QLS now


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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 22.14 22.14 22.14 22.14 802
06/21/2018 21.97 21.97 21.9699 21.9699 1,037
06/20/2018 22.0145 22.0145 22.0145 22.0145 270
06/19/2018 21.99 22.02 21.95 22.02 765
06/18/2018 22.1 22.1 22.1 22.1 228
06/15/2018 22.2069 22.2069 22.2069 22.2069 00
06/14/2018 22.2069 22.2069 22.2069 22.2069 00
06/13/2018 22.2069 22.2069 22.2069 22.2069 360
06/12/2018 22.23 22.23 22.18 22.18 910
06/11/2018 22.1651 22.1651 22.1651 22.1651 00
06/08/2018 22.1651 22.1651 22.1651 22.1651 371
06/07/2018 22.1967 22.1967 22.1967 22.1967 500
06/06/2018 22.1399 22.21 22.1399 22.21 2,495
06/05/2018 22.0941 22.0941 22.0941 22.0941 00
06/04/2018 22.0941 22.0941 22.0941 22.0941 567
06/01/2018 21.9722 21.9722 21.9722 21.9722 00
05/31/2018 21.9722 21.9722 21.9722 21.9722 395
05/30/2018 22.0282 22.0285 22.01 22.01 1,115
05/29/2018 22.1 22.1 21.91 21.9199 1,192
05/25/2018 22.09 22.09 22.09 22.09 00
05/24/2018 22.09 22.09 22.09 22.09 00
05/23/2018 22.09 22.09 22.09 22.09 810
05/22/2018 22.16 22.16 22.15 22.15 247
05/21/2018 22.14 22.14 22.14 22.14 877
05/18/2018 22.08 22.09 22.06 22.09 755
05/17/2018 22.1 22.1 22.09 22.09 276
05/16/2018 22.13 22.14 22.1039 22.1181 888
05/15/2018 22.1 22.1164 22.0999 22.11 3,753
05/14/2018 22.18 22.22 22.18 22.22 715
05/11/2018 22.17 22.17 22.17 22.17 00
05/10/2018 22.07 22.17 22.07 22.17 1,018
05/09/2018 22.05 22.1168 22.05 22.08 2,327
05/08/2018 22.05 22.05 22.05 22.05 333
05/07/2018 22.04 22.04 22.03 22.04 1,401
05/04/2018 21.89 22.02 21.8805 22 2,530
05/03/2018 21.93 21.93 21.93 21.93 727
05/02/2018 21.95 21.99 21.95 21.99 1,131
05/01/2018 21.92 21.93 21.9 21.9 2,251
04/30/2018 22.1 22.1 21.985 21.985 3,400
04/27/2018 21.9647 21.9647 21.9647 21.9647 00
04/26/2018 21.96 21.98 21.96 21.9647 3,077
04/25/2018 22 22 22 22 00
04/24/2018 22 22 22 22 373
04/23/2018 22.02 22.02 21.9798 22.01 1,596
04/20/2018 22.05 22.06 22 22 3,143
04/19/2018 22.07 22.07 22.07 22.07 134
04/18/2018 22.15 22.15 22.1186 22.1186 1,084
04/17/2018 22.11 22.11 22.11 22.11 231
04/16/2018 22.0535 22.0535 22.0535 22.0535 00
04/13/2018 22.0535 22.0535 22.0535 22.0535 00
04/12/2018 22.0535 22.0535 22.0535 22.0535 1,025
04/11/2018 22.06 22.06 21.98 21.98 615
04/10/2018 22.07 22.07 22.07 22.07 504
04/09/2018 22.014 22.014 22.014 22.014 421
04/06/2018 21.7728 21.7728 21.7728 21.7728 171
04/05/2018 21.9525 21.9525 21.9525 21.9525 168
04/04/2018 21.8 21.8 21.8 21.8 00
04/03/2018 21.87 21.87 21.79 21.8 1,082
04/02/2018 21.93 21.93 21.93 21.93 388
03/29/2018 21.978 21.978 21.978 21.978 00
03/28/2018 21.978 21.978 21.978 21.978 00
03/27/2018 21.978 21.978 21.978 21.978 180
03/26/2018 21.87 21.87 21.77 21.77 943
03/23/2018 22.1334 22.1334 22.1334 22.1334 00
03/22/2018 22.1334 22.1334 22.1334 22.1334 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QLS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio