PEO AlphaQuest Thematic PE ETF (LQPE)
NYSEARCA: LQPE · Real-Time Price · USD
19.33
-0.52 (-2.63%)
Feb 21, 2025, 3:57 PM EST - Market closed
LQPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |