ETRACS 2x Leveraged MSCI US Quality Factor TR ETN (QULL)
NYSEARCA: QULL · Real-Time Price · USD
48.32
+0.58 (1.21%)
Jun 27, 2025, 4:00 PM - Market closed
QULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.13 | 48.32 | 48.13 | 48.32 | 48.32 | 1.20% | 132 |
| Jun 26, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.08% | - |
| Jun 25, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.38% | 20 |
| Jun 24, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 2.15% | 20 |
| Jun 23, 2025 | 45.93 | 46.42 | 45.93 | 46.42 | 46.42 | 2.08% | 152 |
| Jun 20, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -1.02% | 6 |
| Jun 18, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -1.34% | - |
| Jun 17, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -1.63% | 5 |
| Jun 16, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.79% | 5 |
| Jun 13, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -3.04% | - |
| Jun 12, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.26% | - |
| Jun 11, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.55% | 1 |
| Jun 10, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.25% | 1 |
| Jun 9, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.58% | - |
| Jun 6, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 1.50% | - |
| Jun 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.67% | - |
| Jun 4, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.72% | - |
| Jun 3, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.32% | - |
| Jun 2, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.43% | - |
| May 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.56% | 1 |
| May 29, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.54% | 1 |
| May 28, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.25% | 71 |
| May 27, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 3.76% | 3 |
| May 23, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -2.03% | 1 |
| May 22, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.43% | 2 |
| May 21, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -2.77% | 10 |
| May 20, 2025 | 47.17 | 47.17 | 47.08 | 47.08 | 47.08 | -0.73% | 423 |
| May 19, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.23% | 1 |
| May 16, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.43% | 154 |
| May 15, 2025 | 46.12 | 46.65 | 46.12 | 46.65 | 46.65 | 1.05% | 154 |
| May 14, 2025 | 46.08 | 46.16 | 46.08 | 46.16 | 46.16 | -0.05% | 101 |
| May 13, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.67% | 16 |
| May 12, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 6.01% | 16 |
| May 9, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.60% | 4 |
| May 8, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.70% | 6 |
| May 7, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.36% | 6 |
| May 6, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -1.28% | 529 |
| May 5, 2025 | 43.76 | 43.76 | 43.64 | 43.64 | 43.64 | -0.71% | 529 |
| May 2, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 3.05% | - |
| May 1, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.10% | 103 |
| Apr 30, 2025 | 42.53 | 42.61 | 42.53 | 42.61 | 42.61 | 0.69% | 103 |
| Apr 29, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.67% | 100 |
| Apr 28, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.28% | 6 |
| Apr 25, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.16% | 88 |
| Apr 24, 2025 | 41.03 | 41.44 | 41.03 | 41.44 | 41.44 | 3.77% | 167 |
| Apr 23, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 2.62% | 5 |
| Apr 22, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 5.33% | 15 |
| Apr 21, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -4.64% | - |
| Apr 17, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.64% | 9 |
| Apr 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -4.33% | 9 |