Quantcast

Historical Stock Prices

(ETF)
QUS 
$85.15
*  
1.86
2.14%
Get QUS Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading QUS 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
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 23-MAY-2019 TO 23-AUG-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.
08/23/2019 87.02 87.05 84.54 85.15 19,786
08/22/2019 87.0418 87.09 86.6 87.01 24,811
08/21/2019 86.8564 86.96 86.772 86.8866 25,904
08/20/2019 86.99 86.99 86.2575 86.2575 16,375
08/19/2019 86.7341 87.07 86.7 86.9512 23,146
08/16/2019 85.4325 86 85.4325 85.96 34,785
08/15/2019 84.99 84.99 84.47 84.9028 18,591
08/14/2019 85.47 85.92 84.5609 84.6109 14,172
08/13/2019 85.5 87.2124 85.5 86.8366 17,362
08/12/2019 86.77 86.77 85.5015 85.7159 15,449
08/09/2019 87.38 87.38 86.2036 86.676 10,229
08/08/2019 85.92 87.1412 85.92 87.09 159,615
08/07/2019 84.52 85.8799 83.93 85.6706 22,935
08/06/2019 84.94 85.49 84.38 85.37 100,527
08/05/2019 86 86 83.6996 84.24 37,078
08/02/2019 87 87.07 86.3987 86.7687 9,642
08/01/2019 88.19 88.7899 87.2 87.2621 15,692
07/31/2019 88.9 88.94 87.9633 87.9975 18,029
07/30/2019 89.16 90.09 88.75 88.7835 25,628
07/29/2019 89.3 89.3 88.9601 89.1628 11,350
07/26/2019 88.9 89.1799 88.88 89.16 150,113
07/25/2019 88.66 88.69 88.2512 88.3246 15,137
07/24/2019 88.29 88.74 88.29 88.7195 17,371
07/23/2019 88.35 88.41 87.9297 88.3301 15,445
07/22/2019 87.73 87.9739 87.7038 87.8528 11,917
07/19/2019 88.57 88.57 87.7464 87.7464 14,203
07/18/2019 87.93 88.33 87.61 88.2271 12,746
07/17/2019 89.02 89.02 87.86 87.86 31,078
07/16/2019 88.68 88.68 88.24 88.32 16,328
07/15/2019 88.88 88.88 88.45 88.6 35,188
07/12/2019 88.59 88.59 88.2318 88.5101 13,954
07/11/2019 88.0476 88.0779 87.7729 88.0539 15,973
07/10/2019 88.0537 88.1 87.7652 87.889 14,583
07/09/2019 87.1487 87.527 87.1487 87.527 21,340
07/08/2019 87.2 87.46 87.2 87.37 16,939
07/05/2019 87.4099 87.8179 87.15 87.65 24,695
07/03/2019 87.35 87.8219 87.35 87.77 7,751
07/02/2019 86.7807 87.1218 86.7765 87.1218 219,892
07/01/2019 87.36 87.36 86.3842 86.67 82,058
06/28/2019 86.0307 86.1529 85.9 86.13 70,666
06/27/2019 85.94 85.94 85.66 85.8077 15,131
06/26/2019 85.93 86.0357 85.4968 85.4968 7,577
06/25/2019 86.28 86.3 85.7804 85.7882 29,816
06/24/2019 87 87 86.4701 86.4701 14,267
06/21/2019 86.64 86.94 86.56 86.56 16,877
06/20/2019 86.77 86.8543 86.24 86.8543 47,480
06/19/2019 85.82 86.06 85.61 85.9889 22,947
06/18/2019 85.53 85.99 85.52 85.5484 14,917
06/17/2019 85.01 85.169 84.65 84.65 15,056
06/14/2019 84.91 85.21 84.88 85.01 47,265
06/13/2019 85.01 85.162 84.8499 84.9775 40,463
06/12/2019 84.96 84.97 84.69 84.7451 14,829
06/11/2019 85.25 85.43 84.6899 84.8615 26,738
06/10/2019 85 85.3099 84.8856 84.8856 19,324
06/07/2019 84.49 84.85 84.49 84.65 14,307
06/06/2019 83.48 84.05 83.409 84.04 59,514
06/05/2019 82.9671 83.2704 82.6601 83.2704 94,260
06/04/2019 81.67 82.56 81.606 82.56 28,361
06/03/2019 80.56 81.22 80.56 80.9173 19,525
05/31/2019 81.84 82.08 81.59 81.72 43,104
05/30/2019 82.48 82.69 82.32 82.5004 43,584
05/29/2019 82.64 82.64 81.95 82.33 28,824
05/28/2019 83.73 83.97 82.83 82.9 24,440
05/24/2019 83.93 83.93 83.4116 83.53 49,309
05/23/2019 83.94 83.94 83.055 83.52 17,056
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for QUS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio