QETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	33.43	33.52	32.64	33.31	33.31	-3.17%	23,583
Jan 15, 2025	32.93	34.54	32.75	34.40	34.40	6.83%	72,982
Jan 14, 2025	32.09	32.23	31.74	32.20	32.20	4.44%	12,764
Jan 13, 2025	30.45	30.91	29.16	30.83	30.83	-5.28%	48,766
Jan 10, 2025	32.63	33.11	31.99	32.55	32.55	-0.82%	56,372
Jan 8, 2025	33.52	33.79	32.18	32.82	32.82	-2.73%	25,560
Jan 7, 2025	36.37	36.43	33.73	33.74	33.74	-8.56%	52,679
Jan 6, 2025	36.32	37.36	36.29	36.90	36.90	2.19%	43,217
Jan 3, 2025	35.10	36.13	35.10	36.11	36.11	4.63%	15,615
Jan 2, 2025	34.54	34.86	34.28	34.51	34.51	3.36%	11,995
Dec 31, 2024	34.23	34.23	33.36	33.39	33.39	-1.62%	10,069
Dec 30, 2024	33.37	33.99	33.08	33.94	33.94	1.86%	15,219
Dec 27, 2024	33.83	33.83	33.10	33.32	33.32	0.27%	12,984
Dec 26, 2024	33.43	33.47	32.99	33.23	33.23	-5.06%	32,441
Dec 24, 2024	34.57	35.04	34.47	35.00	35.00	3.15%	14,706
Dec 23, 2024	33.55	33.93	32.70	33.93	33.93	-1.37%	20,827
Dec 20, 2024	33.23	34.81	33.14	34.40	34.40	2.11%	27,694
Dec 19, 2024	36.87	36.99	33.28	33.69	33.69	-8.62%	48,557
Dec 18, 2024	38.39	38.87	36.50	36.87	36.87	-6.21%	71,214
Dec 17, 2024	40.13	40.13	39.22	39.31	39.31	-2.67%	9,361
Dec 16, 2024	39.11	41.01	39.03	40.39	40.39	3.01%	34,190
Dec 13, 2024	39.22	39.60	38.89	39.21	39.21	0.90%	29,498
Dec 12, 2024	39.76	39.85	38.66	38.86	38.86	1.38%	15,360
Dec 11, 2024	37.33	38.37	37.33	38.33	38.33	5.19%	10,253
Dec 10, 2024	37.20	37.20	35.20	36.44	36.44	-2.54%	50,509
Dec 9, 2024	38.88	39.36	37.18	37.39	37.39	-7.93%	66,230
Dec 6, 2024	39.13	40.98	39.05	40.61	40.61	6.25%	61,996
Dec 5, 2024	39.26	39.43	37.97	38.22	38.22	-1.80%	64,230
Dec 4, 2024	37.15	38.92	37.15	38.92	38.92	7.96%	25,010
Dec 3, 2024	35.46	36.10	35.46	36.05	36.05	-0.33%	14,523
Dec 2, 2024	36.24	36.62	35.93	36.17	36.17	1.03%	6,235
Nov 29, 2024	36.06	36.40	35.80	35.80	35.80	-1.40%	4,613
Nov 27, 2024	34.80	36.34	34.80	36.31	36.31	9.47%	204,449
Nov 26, 2024	33.13	33.53	32.54	33.17	33.17	-5.17%	94,047
Nov 25, 2024	34.95	35.42	33.48	34.98	34.98	6.32%	124,444
Nov 22, 2024	32.93	33.24	32.69	32.90	32.90	-1.95%	50,869
Nov 21, 2024	33.58	33.67	32.50	33.55	33.55	9.36%	16,530
Nov 20, 2024	31.38	31.38	30.65	30.68	30.68	-1.10%	6,720
Nov 19, 2024	31.06	31.44	30.94	31.02	31.02	-1.84%	10,765
Nov 18, 2024	30.96	31.97	30.83	31.60	31.60	2.36%	8,096
Nov 15, 2024	30.73	30.90	30.19	30.87	30.87	-0.19%	20,052
Nov 14, 2024	31.95	32.00	30.62	30.93	30.93	-2.31%	16,315
Nov 13, 2024	32.45	33.34	31.61	31.66	31.66	-3.71%	31,921
Nov 12, 2024	32.75	33.14	32.40	32.88	32.88	-2.35%	22,958
Nov 11, 2024	31.74	33.73	31.58	33.67	33.67	14.21%	24,822
Nov 8, 2024	29.61	29.89	29.00	29.48	29.48	1.27%	36,048
Nov 7, 2024	28.16	29.12	27.84	29.11	29.11	7.81%	54,547
Nov 6, 2024	26.28	27.00	26.13	27.00	27.00	11.25%	36,452
Nov 5, 2024	24.77	24.78	24.23	24.27	24.27	0.41%	22,067
Nov 4, 2024	24.61	24.61	24.07	24.17	24.17	-3.82%	19,297
Nov 1, 2024	25.32	25.72	25.00	25.13	25.13	0.16%	9,162
Oct 31, 2024	26.31	26.31	25.04	25.09	25.09	-5.32%	16,889
Oct 30, 2024	26.85	27.15	26.50	26.50	26.50	1.03%	8,169
Oct 29, 2024	26.17	26.73	26.17	26.23	26.23	4.84%	21,561
Oct 28, 2024	25.32	25.34	24.97	25.02	25.02	1.13%	5,878
Oct 25, 2024	25.35	25.60	24.63	24.74	24.74	-2.41%	18,667
Oct 24, 2024	25.35	25.39	25.10	25.35	25.35	1.20%	6,453
Oct 23, 2024	25.75	25.76	24.47	25.05	25.05	-4.64%	36,803
Oct 22, 2024	26.13	26.40	26.04	26.27	26.27	-1.98%	19,334
Oct 21, 2024	26.88	26.99	26.66	26.80	26.80	0.94%	6,020
Oct 18, 2024	26.26	26.71	26.26	26.55	26.55	2.23%	35,758
Oct 17, 2024	26.09	26.28	25.82	25.97	25.97	-0.69%	7,013
Oct 16, 2024	26.28	26.28	25.99	26.15	26.15	0.93%	6,796
Oct 15, 2024	26.06	26.74	25.56	25.91	25.91	-1.45%	22,779
Oct 14, 2024	25.55	26.43	25.49	26.29	26.29	6.87%	97,496
Oct 11, 2024	24.27	24.65	24.25	24.60	24.60	3.89%	34,226
Oct 10, 2024	23.83	24.16	23.30	23.68	23.68	-1.95%	37,457
Oct 9, 2024	24.26	24.72	24.08	24.15	24.15	-1.07%	52,518
Oct 8, 2024	24.42	24.50	24.11	24.41	24.41	-0.25%	17,379
Oct 7, 2024	24.71	25.21	24.26	24.47	24.47	0.53%	21,676
Oct 4, 2024	23.82	24.40	23.53	24.34	24.34	3.49%	17,764
Oct 3, 2024	23.55	23.56	23.11	23.52	23.52	-0.68%	51,667
Oct 2, 2024	24.27	24.75	23.68	23.68	23.68	-4.86%	46,358
Oct 1, 2024	26.12	26.15	24.39	24.89	24.89	-4.12%	69,376
Sep 30, 2024	26.32	26.35	25.75	25.96	25.96	-3.96%	29,265
Sep 27, 2024	26.61	27.32	26.46	27.03	27.03	1.81%	272,926