PEO AlphaQuest Thematic PE ETF (LQPE)
NYSEARCA: LQPE · Real-Time Price · USD
18.22
-0.12 (-0.67%)
Mar 21, 2025, 4:00 PM EST - Market closed
LQPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.23% | 1 |
| Mar 31, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.08% | - |
| Mar 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.25% | - |
| Mar 27, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.16% | - |
| Mar 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.54% | 1,132 |
| Mar 25, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% | 1,132 |
| Mar 24, 2025 | 18.38 | 18.43 | 18.38 | 18.43 | 18.43 | 1.19% | 1,084 |
| Mar 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.67% | 3 |
| Mar 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.65% | 51 |
| Mar 19, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.06% | 1 |
| Mar 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.22% | 1 |
| Mar 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.85% | 15 |
| Mar 14, 2025 | 18.16 | 18.17 | 18.15 | 18.15 | 18.15 | 1.58% | 4,807 |
| Mar 13, 2025 | 17.82 | 17.87 | 17.82 | 17.87 | 17.87 | -1.24% | 1,204 |
| Mar 12, 2025 | 18.08 | 18.17 | 18.08 | 18.09 | 18.09 | -0.49% | 5,801 |
| Mar 11, 2025 | 18.15 | 18.18 | 18.15 | 18.18 | 18.18 | -1.15% | 102 |
| Mar 10, 2025 | 18.55 | 18.55 | 18.24 | 18.39 | 18.39 | -1.97% | 33,149 |
| Mar 7, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.66% | 10 |
| Mar 6, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.13% | 1 |
| Mar 5, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.22% | 10 |
| Mar 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.18% | 9 |
| Mar 3, 2025 | 19.19 | 19.19 | 18.85 | 18.85 | 18.85 | -1.57% | 1,349 |
| Feb 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.20% | 17 |
| Feb 27, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.22% | 44 |
| Feb 26, 2025 | 19.34 | 19.34 | 19.16 | 19.16 | 19.16 | -0.32% | 919 |
| Feb 25, 2025 | 19.12 | 19.22 | 19.12 | 19.22 | 19.22 | -0.33% | 203 |
| Feb 24, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.24% | 213 |
| Feb 21, 2025 | 19.68 | 19.68 | 19.33 | 19.33 | 19.33 | -2.63% | 798 |
| Feb 20, 2025 | 19.73 | 19.85 | 19.73 | 19.85 | 19.85 | -0.51% | 2,014 |
| Feb 19, 2025 | 19.93 | 19.95 | 19.93 | 19.95 | 19.95 | 0.24% | 1,614 |
| Feb 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.85% | 1 |
| Feb 14, 2025 | 19.97 | 19.97 | 19.73 | 19.73 | 19.73 | -1.11% | 1,006 |
| Feb 13, 2025 | 19.91 | 19.96 | 19.91 | 19.96 | 19.96 | 1.19% | 4,070 |
| Feb 12, 2025 | 19.67 | 19.72 | 19.67 | 19.72 | 19.72 | -0.35% | 209 |
| Feb 11, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.04% | 1,913 |
| Feb 10, 2025 | 19.86 | 19.86 | 19.77 | 19.80 | 19.80 | 1.25% | 2,200 |
| Feb 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.01% | 1 |
| Feb 6, 2025 | 19.58 | 19.58 | 19.55 | 19.55 | 19.55 | -0.11% | 8,414 |
| Feb 5, 2025 | 19.58 | 19.58 | 19.55 | 19.57 | 19.57 | -0.27% | 5,003 |
| Feb 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.25% | 111 |
| Feb 3, 2025 | 19.66 | 19.81 | 19.66 | 19.67 | 19.67 | -0.65% | 252,423 |
| Jan 31, 2025 | 19.79 | 19.80 | 19.79 | 19.80 | 19.80 | -0.81% | 218 |
| Jan 30, 2025 | 19.92 | 19.97 | 19.92 | 19.97 | 19.97 | 0.30% | 454 |
| Jan 29, 2025 | 20.00 | 20.00 | 19.91 | 19.91 | 19.91 | -1.03% | 6,166 |