ETRACS 2x Leveraged MSCI US Quality Factor TR ETN (QULL)
NYSEARCA: QULL · Real-Time Price · USD
43.28
-0.26 (-0.60%)
At close: May 9, 2025, 4:00 PM
43.28
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.46% | 5 |
| Apr 14, 2025 | 39.84 | 40.43 | 39.84 | 40.43 | 40.43 | 1.49% | 165 |
| Apr 11, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 4.03% | 45 |
| Apr 10, 2025 | 38.20 | 38.29 | 38.20 | 38.29 | 38.29 | -5.36% | 302 |
| Apr 9, 2025 | 35.73 | 40.46 | 35.73 | 40.46 | 40.46 | 20.75% | 303 |
| Apr 8, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -3.67% | 109 |
| Apr 7, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -2.65% | 27 |
| Apr 4, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -11.40% | 4 |
| Apr 3, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -9.50% | 1 |
| Apr 2, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.48% | 1 |
| Apr 1, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.25% | 3 |
| Mar 31, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 1.70% | 3 |
| Mar 28, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -4.43% | 11 |
| Mar 27, 2025 | 45.20 | 45.23 | 45.07 | 45.07 | 45.07 | -0.22% | 317 |
| Mar 26, 2025 | 45.62 | 45.86 | 45.17 | 45.17 | 45.17 | -1.63% | 700 |
| Mar 25, 2025 | 45.50 | 46.21 | 45.50 | 45.92 | 45.92 | -0.09% | 5,668 |
| Mar 24, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 3.95% | 30 |
| Mar 21, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.55% | 22 |
| Mar 20, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.59% | 5 |
| Mar 19, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 2.05% | 5 |
| Mar 18, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -2.54% | 13 |
| Mar 17, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1.88% | 44 |
| Mar 14, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 4.61% | 1 |
| Mar 13, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -3.84% | 7 |
| Mar 12, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.29% | 5 |
| Mar 11, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.35% | 12 |
| Mar 10, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -4.82% | 184 |
| Mar 7, 2025 | 45.90 | 47.08 | 45.90 | 47.08 | 47.08 | 0.86% | 272 |
| Mar 6, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -3.43% | 3 |
| Mar 5, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 2.32% | 26 |
| Mar 4, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.81% | 9 |
| Mar 3, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -2.86% | 9 |
| Feb 28, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 2.76% | 1 |