FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
28.05
+0.21 (0.76%)
At close: Aug 7, 2025, 4:00 PM
28.05
0.00 (0.00%)
After-hours: Aug 7, 2025, 8:00 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.76% | 74 |
| Aug 6, 2025 | 27.89 | 27.89 | 27.84 | 27.84 | 27.84 | 0.42% | 104 |
| Aug 5, 2025 | 27.92 | 27.92 | 27.72 | 27.72 | 27.72 | 0.13% | 1,788 |
| Aug 4, 2025 | 27.66 | 27.69 | 27.66 | 27.68 | 27.68 | 0.82% | 1,116 |
| Aug 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.63% | 243 |
| Jul 31, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.13% | 203 |
| Jul 30, 2025 | 27.66 | 27.67 | 27.66 | 27.67 | 27.67 | -0.43% | 383 |
| Jul 29, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.25% | 624 |
| Jul 28, 2025 | 27.88 | 27.88 | 27.86 | 27.86 | 27.86 | -0.50% | 2,642 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.07% | 232 |
| Jul 24, 2025 | 28.09 | 28.09 | 28.02 | 28.02 | 28.02 | -0.43% | 1,144 |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.90% | 1,931 |
| Jul 22, 2025 | 27.94 | 27.98 | 27.86 | 27.89 | 27.89 | -0.36% | 1,478 |
| Jul 21, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 0.38% | 163 |
| Jul 18, 2025 | 27.85 | 27.89 | 27.85 | 27.89 | 27.89 | -0.39% | 139 |
| Jul 17, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.50% | 3 |
| Jul 16, 2025 | 27.77 | 27.85 | 27.75 | 27.85 | 27.85 | 0.39% | 1,566 |
| Jul 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.49% | 67 |
| Jul 14, 2025 | 27.60 | 27.61 | 27.60 | 27.61 | 27.61 | 0.25% | 208 |
| Jul 11, 2025 | 27.55 | 27.55 | 27.54 | 27.54 | 27.54 | -0.15% | 540 |
| Jul 10, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.06% | 283 |
| Jul 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.13% | 164 |
| Jul 8, 2025 | 27.57 | 27.57 | 27.56 | 27.56 | 27.56 | 0.07% | 598 |
| Jul 7, 2025 | 27.67 | 27.67 | 27.54 | 27.54 | 27.54 | -1.01% | 584 |
| Jul 3, 2025 | 27.77 | 27.82 | 27.77 | 27.82 | 27.82 | 0.62% | 256 |
| Jul 2, 2025 | 27.61 | 27.65 | 27.61 | 27.65 | 27.65 | 0.40% | 956 |
| Jul 1, 2025 | 27.56 | 27.64 | 27.54 | 27.54 | 27.54 | - | 1,582 |
| Jun 30, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.16% | 305 |
| Jun 27, 2025 | 27.54 | 27.59 | 27.54 | 27.59 | 27.59 | 0.01% | 106 |
| Jun 26, 2025 | 27.58 | 27.58 | 27.51 | 27.58 | 27.58 | 0.61% | 245 |
| Jun 25, 2025 | 27.33 | 27.42 | 27.33 | 27.42 | 27.42 | 0.34% | 1,121 |
| Jun 24, 2025 | 27.14 | 27.32 | 27.14 | 27.32 | 27.32 | 1.82% | 107 |
| Jun 23, 2025 | 26.67 | 26.83 | 26.62 | 26.83 | 26.83 | 0.54% | 1,588 |
| Jun 20, 2025 | 26.80 | 26.80 | 26.69 | 26.69 | 26.69 | -1.34% | 405 |
| Jun 18, 2025 | 27.01 | 27.06 | 27.01 | 27.05 | 26.86 | 0.12% | 325 |
| Jun 17, 2025 | 27.16 | 27.16 | 27.02 | 27.02 | 26.82 | -0.87% | 420 |
| Jun 16, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.06 | 0.73% | 113 |
| Jun 13, 2025 | 27.04 | 27.10 | 27.03 | 27.06 | 26.86 | -1.26% | 3,764 |
| Jun 12, 2025 | 27.33 | 27.41 | 27.33 | 27.41 | 27.21 | 0.04% | 201 |
| Jun 11, 2025 | 27.37 | 27.40 | 27.37 | 27.40 | 27.19 | 0.66% | 202 |
| Jun 10, 2025 | 27.18 | 27.22 | 27.13 | 27.22 | 27.02 | 0.29% | 981 |
| Jun 9, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.94 | 0.68% | 221 |
| Jun 6, 2025 | 26.81 | 26.95 | 26.81 | 26.95 | 26.76 | 0.60% | 435 |
| Jun 5, 2025 | 26.90 | 26.90 | 26.76 | 26.79 | 26.60 | 0.30% | 2,206 |
| Jun 4, 2025 | 26.73 | 26.84 | 26.62 | 26.71 | 26.52 | 0.44% | 12,593 |
| Jun 3, 2025 | 26.46 | 26.59 | 26.46 | 26.59 | 26.40 | 0.22% | 998 |
| Jun 2, 2025 | 26.38 | 26.54 | 26.37 | 26.54 | 26.34 | 0.40% | 14,670 |
| May 30, 2025 | 26.32 | 26.43 | 26.28 | 26.43 | 26.24 | -0.74% | 3,837 |
| May 29, 2025 | 26.58 | 26.63 | 26.48 | 26.63 | 26.43 | 0.02% | 7,405 |
| May 28, 2025 | 26.56 | 26.67 | 26.53 | 26.62 | 26.43 | -0.88% | 12,433 |