Indexperts Quality Earnings Focused ETF (QIDX)
NYSEARCA: QIDX · Real-Time Price · USD
10.16
+0.16 (1.60%)
May 2, 2025, 4:00 PM EDT - Market closed
QIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 10.13 | 10.17 | 10.13 | 10.16 | 10.16 | 1.61% | 5,691 |
| May 1, 2025 | 10.04 | 10.04 | 9.97 | 10.00 | 10.00 | 0.05% | 3,887 |
| Apr 30, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.32% | 398 |
| Apr 29, 2025 | 9.86 | 9.97 | 9.86 | 9.96 | 9.96 | 0.91% | 13,077 |
| Apr 28, 2025 | 9.85 | 9.89 | 9.78 | 9.87 | 9.87 | 0.30% | 3,569 |
| Apr 25, 2025 | 9.84 | 9.84 | 9.76 | 9.84 | 9.84 | -0.19% | 13,483 |
| Apr 24, 2025 | 9.76 | 9.86 | 9.76 | 9.86 | 9.86 | 1.33% | 4,624 |
| Apr 23, 2025 | 9.88 | 9.88 | 9.72 | 9.73 | 9.73 | 0.72% | 12,747 |
| Apr 22, 2025 | 9.53 | 9.67 | 9.53 | 9.66 | 9.66 | 2.44% | 7,837 |
| Apr 21, 2025 | 9.53 | 9.53 | 9.34 | 9.43 | 9.43 | -2.28% | 15,117 |
| Apr 17, 2025 | 9.64 | 9.70 | 9.64 | 9.65 | 9.65 | 0.63% | 3,030 |
| Apr 16, 2025 | 9.68 | 9.70 | 9.53 | 9.59 | 9.59 | -1.13% | 66,744 |
| Apr 15, 2025 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | 0.41% | 4,000 |
| Apr 14, 2025 | 9.70 | 9.74 | 9.66 | 9.66 | 9.66 | 0.74% | 873 |
| Apr 11, 2025 | 9.47 | 9.62 | 9.45 | 9.59 | 9.59 | 1.55% | 4,049 |
| Apr 10, 2025 | 9.52 | 9.52 | 9.23 | 9.44 | 9.44 | -2.15% | 12,237 |
| Apr 9, 2025 | 9.04 | 9.68 | 8.96 | 9.65 | 9.65 | 6.88% | 385,252 |
| Apr 8, 2025 | 9.39 | 9.43 | 8.97 | 9.03 | 9.03 | -1.30% | 39,698 |
| Apr 7, 2025 | 8.99 | 9.37 | 8.99 | 9.15 | 9.15 | -0.81% | 2,973 |
| Apr 4, 2025 | 9.47 | 9.47 | 9.22 | 9.22 | 9.22 | -5.41% | 1,243 |
| Apr 3, 2025 | 9.83 | 9.83 | 9.75 | 9.75 | 9.75 | -3.59% | 3,439 |
| Apr 2, 2025 | 10.02 | 10.11 | 10.02 | 10.11 | 10.11 | 0.64% | 6,798 |
| Apr 1, 2025 | 9.98 | 10.06 | 9.93 | 10.05 | 10.05 | 0.53% | 3,969 |
| Mar 31, 2025 | 9.93 | 10.00 | 9.85 | 10.00 | 10.00 | 1.08% | 303 |
| Mar 28, 2025 | 10.01 | 10.03 | 9.89 | 9.89 | 9.89 | -1.49% | 6,405 |
| Mar 27, 2025 | 10.09 | 10.11 | 10.04 | 10.04 | 10.02 | -0.10% | 14,822 |
| Mar 26, 2025 | 10.15 | 10.15 | 10.05 | 10.05 | 10.03 | -0.59% | 9,292 |
| Mar 25, 2025 | 10.14 | 10.15 | 10.10 | 10.11 | 10.09 | 0.03% | 10,990 |
| Mar 24, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.09 | 1.89% | 1,694 |
| Mar 21, 2025 | 9.89 | 9.92 | 9.89 | 9.92 | 9.90 | -0.65% | 19,455 |
| Mar 20, 2025 | 9.99 | 10.04 | 9.98 | 9.99 | 9.97 | -0.25% | 1,676 |
| Mar 19, 2025 | 9.97 | 10.05 | 9.97 | 10.01 | 9.99 | 0.62% | 1,593 |
| Mar 18, 2025 | 9.96 | 9.97 | 9.95 | 9.95 | 9.93 | -0.72% | 1,816 |
| Mar 17, 2025 | 9.96 | 10.03 | 9.96 | 10.02 | 10.00 | 1.31% | 4,330 |
| Mar 14, 2025 | 9.81 | 9.89 | 9.81 | 9.89 | 9.87 | 1.85% | 2,869 |
| Mar 13, 2025 | 9.82 | 9.82 | 9.71 | 9.71 | 9.69 | -0.92% | 11,423 |
| Mar 12, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.78 | -0.61% | 18,631 |
| Mar 11, 2025 | 9.97 | 9.97 | 9.82 | 9.86 | 9.84 | -1.20% | 22,116 |
| Mar 10, 2025 | 10.15 | 10.24 | 9.94 | 9.98 | 9.96 | -1.38% | 55,435 |
| Mar 7, 2025 | 10.08 | 10.13 | 9.97 | 10.12 | 10.10 | 0.30% | 16,870 |
| Mar 6, 2025 | 10.19 | 10.21 | 10.07 | 10.09 | 10.07 | -1.23% | 10,657 |
| Mar 5, 2025 | 10.14 | 10.24 | 10.12 | 10.22 | 10.20 | 0.85% | 22,646 |
| Mar 4, 2025 | 10.19 | 10.26 | 10.12 | 10.13 | 10.11 | -1.75% | 59,685 |
| Mar 3, 2025 | 10.46 | 10.48 | 10.28 | 10.31 | 10.29 | -0.93% | 20,360 |
| Feb 28, 2025 | 10.34 | 10.41 | 10.27 | 10.41 | 10.39 | 1.04% | 37,549 |
| Feb 27, 2025 | 10.45 | 10.45 | 10.29 | 10.30 | 10.28 | -0.70% | 77,496 |
| Feb 26, 2025 | 10.46 | 10.48 | 10.37 | 10.37 | 10.35 | -0.17% | 46,360 |
| Feb 25, 2025 | 10.38 | 10.41 | 10.33 | 10.39 | 10.37 | 0.34% | 75,954 |
| Feb 24, 2025 | 10.39 | 10.39 | 10.33 | 10.36 | 10.34 | 0.05% | 131,924 |
| Feb 21, 2025 | 10.45 | 10.46 | 10.32 | 10.35 | 10.33 | -1.64% | 121,567 |