ETRACS 2x Leveraged MSCI US Quality Factor TR ETN (QULL)
NYSEARCA: QULL · Real-Time Price · USD
50.54
+0.70 (1.41%)
Nov 19, 2024, 3:50 PM EST - Market closed
QULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.79% | 6 |
| Nov 21, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 1.40% | 73 |
| Nov 20, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.59% | 204 |
| Nov 19, 2024 | 50.11 | 50.11 | 49.34 | 49.55 | 49.55 | 0.66% | 604 |
| Nov 18, 2024 | 49.40 | 49.40 | 49.22 | 49.22 | 49.22 | 0.03% | 125 |
| Nov 15, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -3.24% | 123 |
| Nov 14, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.03% | 2 |
| Nov 13, 2024 | 51.85 | 51.85 | 51.38 | 51.38 | 51.38 | -0.55% | 211 |
| Nov 12, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.10% | 68 |
| Nov 11, 2024 | 51.61 | 51.72 | 51.48 | 51.72 | 51.72 | -2.29% | 245 |
| Nov 8, 2024 | 52.72 | 52.93 | 52.72 | 52.93 | 52.93 | 2.70% | 210 |
| Nov 7, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 1.65% | 77 |
| Nov 6, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 4.06% | 480 |
| Nov 5, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 1.67% | 94 |
| Nov 4, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - | 8 |
| Nov 1, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.36% | 220 |
| Oct 31, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -3.12% | 73 |
| Oct 30, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.98% | 11 |
| Oct 29, 2024 | 50.06 | 50.06 | 49.78 | 49.78 | 49.78 | 0.50% | 221 |
| Oct 28, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.31% | 20 |
| Oct 25, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.07% | 58 |
| Oct 24, 2024 | 49.40 | 50.20 | 48.43 | 49.41 | 49.41 | 0.01% | 3,171 |
| Oct 23, 2024 | 50.18 | 50.18 | 49.41 | 49.41 | 49.41 | -1.95% | 406 |
| Oct 22, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.35% | 143 |
| Oct 21, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.69% | 118 |
| Oct 18, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.81% | 118 |
| Oct 17, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.24% | 116 |
| Oct 16, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 1.10% | 39 |
| Oct 15, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -2.57% | 19 |
| Oct 14, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.92% | - |
| Oct 11, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 1.25% | 60 |
| Oct 10, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.43% | 102 |
| Oct 9, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 1.26% | 84 |
| Oct 8, 2024 | 49.16 | 49.40 | 49.16 | 49.40 | 49.40 | 2.14% | 211 |
| Oct 7, 2024 | 48.92 | 48.92 | 48.36 | 48.36 | 48.36 | -1.90% | 502 |
| Oct 4, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.10% | 13 |
| Oct 3, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.20% | 4 |
| Oct 2, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.24% | 4 |
| Oct 1, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.20% | 103 |
| Sep 30, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.49% | 4 |
| Sep 27, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.35% | 65 |
| Sep 26, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.98% | 65 |
| Sep 25, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.28% | 2 |
| Sep 24, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.05% | 64 |
| Sep 23, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.60% | 64 |
| Sep 20, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.63% | 27 |
| Sep 19, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 2.88% | 12 |
| Sep 18, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.74% | 6 |
| Sep 17, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.15% | 2 |
| Sep 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.30% | - |
| Sep 13, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.03% | 8 |
| Sep 12, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.21% | 33 |
| Sep 11, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 2.18% | 30 |
| Sep 10, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.65% | 1 |
| Sep 9, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 2.26% | 35 |
| Sep 6, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -2.34% | 29 |
| Sep 5, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -1.60% | 3 |
| Sep 4, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.15% | 111 |
| Sep 3, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -4.61% | 78 |
| Aug 30, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.55% | 2 |
| Aug 29, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.21% | 2 |
| Aug 28, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.31% | 64 |
| Aug 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.84% | 64 |
| Aug 26, 2024 | 48.10 | 48.10 | 48.08 | 48.09 | 48.09 | -0.59% | 389 |
| Aug 23, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 2.17% | 1 |
| Aug 22, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.90% | 1 |
| Aug 21, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 1.48% | 49 |
| Aug 20, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.04% | 49 |
| Aug 19, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1.35% | - |
| Aug 16, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.02% | 1 |
| Aug 15, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 3.53% | 1 |
| Aug 14, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.49% | 5 |
| Aug 13, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 3.31% | 5 |
| Aug 12, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.20% | 2 |
| Aug 9, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.49% | 49 |
| Aug 8, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 5.25% | 49 |
| Aug 7, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -2.04% | 1 |
| Aug 6, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 2.87% | 58 |
| Aug 5, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -6.42% | 7 |
| Aug 2, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.70% | 14 |
| Aug 1, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -2.51% | 13 |
| Jul 31, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 3.79% | 6 |
| Jul 30, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.08% | 4 |
| Jul 29, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.67% | 4 |
| Jul 26, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 2.01% | 1 |
| Jul 25, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.33% | 4 |
| Jul 24, 2024 | 44.38 | 44.45 | 43.82 | 43.82 | 43.82 | -4.74% | 230 |
| Jul 23, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.68% | 14 |
| Jul 22, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 2.76% | 15 |
| Jul 19, 2024 | 45.24 | 45.24 | 45.08 | 45.08 | 45.08 | -1.89% | 200 |
| Jul 18, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -1.43% | 2 |
| Jul 17, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -3.10% | 71 |
| Jul 16, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.59% | 71 |
| Jul 15, 2024 | 47.69 | 47.69 | 47.35 | 47.35 | 47.35 | 0.53% | 156 |
| Jul 12, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.27% | 26 |
| Jul 11, 2024 | 46.96 | 46.96 | 46.51 | 46.51 | 46.51 | -1.71% | 719 |
| Jul 10, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.55% | 1 |
| Jul 9, 2024 | 47.00 | 47.10 | 46.59 | 46.59 | 46.59 | 0.07% | 932 |
| Jul 8, 2024 | 46.44 | 46.56 | 46.44 | 46.56 | 46.56 | -0.41% | 101 |
| Jul 5, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.34% | 47 |