QETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	18.21	18.52	17.94	18.42	-	-1.37%	45,813
Mar 28, 2025	18.94	18.99	18.59	18.67	18.67	-6.70%	69,951
Mar 27, 2025	20.03	20.11	19.91	20.01	20.01	0.25%	2,043
Mar 26, 2025	20.52	20.52	19.91	19.96	19.96	-3.71%	9,973
Mar 25, 2025	20.65	20.75	20.54	20.73	20.73	-0.67%	10,874
Mar 24, 2025	20.72	20.94	20.72	20.87	20.87	5.99%	10,802
Mar 21, 2025	19.45	19.72	19.37	19.69	19.69	-0.17%	10,052
Mar 20, 2025	19.85	19.98	19.51	19.72	19.72	-2.55%	15,203
Mar 19, 2025	20.09	20.45	20.04	20.24	20.24	6.47%	9,513
Mar 18, 2025	18.71	19.01	18.70	19.01	19.01	-2.06%	27,876
Mar 17, 2025	18.99	19.42	18.88	19.41	19.41	0.36%	6,978
Mar 14, 2025	18.97	19.35	18.96	19.34	19.34	4.71%	25,335
Mar 13, 2025	18.96	18.96	18.21	18.47	18.47	-1.39%	12,566
Mar 12, 2025	19.06	19.07	18.58	18.73	18.73	-3.65%	10,500
Mar 11, 2025	19.30	19.52	18.41	19.44	19.44	4.18%	48,359
Mar 10, 2025	21.09	21.09	18.13	18.66	18.66	-13.25%	54,094
Mar 7, 2025	21.83	22.42	21.41	21.51	21.51	-2.14%	17,668
Mar 6, 2025	22.45	22.57	21.75	21.98	21.98	-1.30%	10,502
Mar 5, 2025	21.98	22.29	21.65	22.27	22.27	4.16%	20,966
Mar 4, 2025	20.61	21.80	19.92	21.38	21.38	0.80%	32,232
Mar 3, 2025	23.56	23.67	20.96	21.21	21.21	-4.16%	77,751
Feb 28, 2025	21.63	22.41	21.40	22.13	22.13	-1.51%	74,436
Feb 27, 2025	23.42	23.46	22.41	22.47	22.47	-3.56%	30,354
Feb 26, 2025	23.78	24.43	22.75	23.30	23.30	-6.22%	36,934
Feb 25, 2025	24.05	24.95	23.70	24.85	24.85	-5.85%	36,779
Feb 24, 2025	26.68	26.78	26.31	26.39	26.39	0.80%	31,528
Feb 21, 2025	28.22	28.22	26.18	26.18	26.18	-4.56%	54,376
Feb 20, 2025	27.61	27.66	27.19	27.43	27.43	1.18%	11,520
Feb 19, 2025	27.11	27.17	26.87	27.11	27.11	3.20%	6,704
Feb 18, 2025	27.14	27.21	26.12	26.27	26.27	-3.53%	23,258
Feb 14, 2025	27.02	27.88	26.94	27.23	27.23	2.83%	14,544
Feb 13, 2025	26.42	26.52	26.23	26.48	26.48	-0.94%	16,045
Feb 12, 2025	25.66	26.76	25.64	26.73	26.73	3.24%	21,543
Feb 11, 2025	26.57	26.60	25.83	25.89	25.89	-3.43%	13,553
Feb 10, 2025	26.60	26.81	26.48	26.81	26.81	3.91%	6,020
Feb 7, 2025	27.87	27.94	25.80	25.80	25.80	-5.01%	25,408
Feb 6, 2025	27.66	27.75	26.82	27.16	27.16	-1.70%	18,128
Feb 5, 2025	28.18	28.18	27.34	27.63	27.63	1.06%	17,368
Feb 4, 2025	28.01	28.55	27.29	27.34	27.34	1.00%	36,514
Feb 3, 2025	25.62	27.68	25.62	27.07	27.07	-18.29%	76,270
Jan 31, 2025	33.57	34.30	32.86	33.13	33.13	2.51%	13,011
Jan 30, 2025	32.49	32.78	32.24	32.32	32.32	3.19%	16,201
Jan 29, 2025	31.11	31.58	30.65	31.32	31.32	1.39%	19,365
Jan 28, 2025	31.65	32.08	30.89	30.89	30.89	-1.59%	10,846
Jan 27, 2025	31.05	31.44	30.49	31.39	31.39	-5.68%	18,795
Jan 24, 2025	33.95	34.18	33.28	33.28	33.28	2.49%	40,019
Jan 23, 2025	32.29	32.91	31.96	32.47	32.47	-0.25%	27,633
Jan 22, 2025	33.01	33.10	32.44	32.55	32.55	-1.69%	30,109
Jan 21, 2025	33.34	33.63	32.64	33.11	33.11	-5.75%	20,487
Jan 17, 2025	34.21	35.14	34.11	35.13	35.13	5.46%	26,748