XDQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	32.06	32.06	31.87	31.91	31.91	-1.97%	6,981
Oct 30, 2024	32.74	32.75	32.55	32.55	32.55	-0.61%	8,205
Oct 29, 2024	32.41	32.79	32.41	32.75	32.75	0.80%	7,700
Oct 28, 2024	32.57	32.60	32.49	32.49	32.49	-0.03%	8,938
Oct 25, 2024	32.68	32.68	32.50	32.50	32.50	0.40%	1,323
Oct 24, 2024	32.24	32.37	32.22	32.37	32.37	0.87%	6,102
Oct 23, 2024	32.33	32.33	31.93	32.09	32.09	-1.47%	4,000
Oct 22, 2024	32.46	32.57	32.45	32.57	32.57	0.31%	2,000
Oct 21, 2024	31.89	32.48	31.89	32.47	32.47	0.15%	17,300
Oct 18, 2024	32.27	32.45	32.27	32.42	32.42	0.53%	5,500
Oct 17, 2024	32.32	32.35	32.20	32.25	32.25	0.19%	15,400
Oct 16, 2024	32.08	32.26	32.02	32.19	32.19	0.28%	5,806
Oct 15, 2024	32.48	32.49	32.10	32.10	32.10	-0.65%	8,009
Oct 14, 2024	32.29	32.50	32.29	32.31	32.31	0.19%	16,300
Oct 11, 2024	32.01	32.25	32.01	32.25	32.25	0.16%	42,300
Oct 10, 2024	31.98	32.22	31.98	32.20	32.20	-0.12%	46,500
Oct 9, 2024	31.91	32.24	31.91	32.24	32.24	0.72%	32,500
Oct 8, 2024	31.68	32.07	31.68	32.01	32.01	1.20%	13,808
Oct 7, 2024	31.85	31.91	31.59	31.63	31.63	-1.00%	35,731
Oct 4, 2024	31.90	31.95	31.71	31.95	31.95	1.14%	8,130
Oct 3, 2024	31.57	31.69	31.53	31.59	31.59	-0.32%	16,400
Oct 2, 2024	31.55	31.73	31.55	31.69	31.69	0.35%	49,844
Oct 1, 2024	31.75	31.75	31.35	31.58	31.58	-1.22%	17,410
Sep 30, 2024	31.57	31.97	31.55	31.97	31.97	0.47%	10,747
Sep 27, 2024	32.12	32.13	31.82	31.82	31.82	-0.90%	4,900
Sep 26, 2024	32.43	32.43	31.85	32.11	32.11	1.26%	7,446
Sep 25, 2024	31.52	31.89	31.52	31.71	31.71	0.22%	2,342
Sep 24, 2024	31.49	31.76	31.22	31.64	31.64	0.60%	23,200
Sep 23, 2024	31.51	31.51	31.36	31.45	31.45	0.35%	12,600
Sep 20, 2024	31.46	31.46	31.22	31.34	31.34	-0.44%	5,300
Sep 19, 2024	31.41	31.70	31.41	31.48	31.48	3.28%	10,500
Sep 18, 2024	30.68	30.75	30.48	30.48	30.48	-0.46%	8,818
Sep 17, 2024	30.81	30.86	30.62	30.62	30.62	-0.07%	1,940
Sep 16, 2024	30.62	30.64	30.38	30.64	30.64	-0.62%	5,348
Sep 13, 2024	30.61	30.90	30.61	30.83	30.83	0.72%	36,600
Sep 12, 2024	30.20	30.69	30.19	30.61	30.61	1.02%	10,611
Sep 11, 2024	29.26	30.30	29.26	30.30	30.30	2.57%	820
Sep 10, 2024	29.40	29.54	29.25	29.54	29.54	1.10%	2,514
Sep 9, 2024	29.20	29.22	29.10	29.22	29.22	1.25%	603
Sep 6, 2024	29.42	29.42	28.81	28.86	28.86	-3.02%	1,746
Sep 5, 2024	29.96	29.96	29.63	29.76	29.76	-0.03%	16,703
Sep 4, 2024	29.96	29.96	29.72	29.77	29.77	-0.10%	1,313
Sep 3, 2024	30.30	30.30	29.80	29.80	29.80	-3.59%	2,017
Aug 30, 2024	30.80	30.91	30.70	30.91	30.91	1.28%	1,412
Aug 29, 2024	30.56	31.00	30.51	30.52	30.52	-0.10%	3,800
Aug 28, 2024	30.88	30.88	30.40	30.55	30.55	-1.23%	11,527
Aug 27, 2024	30.66	31.01	30.63	30.93	30.93	0.49%	11,000
Aug 26, 2024	31.13	31.13	30.70	30.78	30.78	-1.09%	5,731
Aug 23, 2024	31.16	31.19	30.93	31.12	31.12	1.10%	6,423
Aug 22, 2024	31.37	31.38	30.72	30.78	30.78	-1.69%	10,442
Aug 21, 2024	31.21	31.32	31.14	31.31	31.31	0.45%	24,507
Aug 20, 2024	31.30	31.30	31.05	31.17	31.17	-	15,800
Aug 19, 2024	30.78	31.17	30.78	31.17	31.17	1.30%	17,819
Aug 16, 2024	30.56	30.81	30.56	30.77	30.77	0.26%	28,412
Aug 15, 2024	30.42	30.69	30.42	30.69	30.69	2.44%	4,608
Aug 14, 2024	29.85	29.96	29.81	29.96	29.96	0.27%	620
Aug 13, 2024	29.40	29.89	29.40	29.88	29.88	2.79%	2,500
Aug 12, 2024	28.98	29.22	28.98	29.07	29.07	0.07%	3,827
Aug 9, 2024	28.76	29.11	28.76	29.05	29.05	0.69%	15,539
Aug 8, 2024	28.48	28.96	28.42	28.85	28.85	3.18%	2,213
Aug 7, 2024	28.76	28.79	27.95	27.96	27.96	-1.41%	4,326
Aug 6, 2024	28.04	28.73	28.02	28.36	28.36	1.21%	55,513
Aug 5, 2024	27.66	28.46	27.66	28.02	28.02	-3.18%	7,343
Aug 2, 2024	29.14	29.14	28.72	28.94	28.94	-2.33%	44,500
Aug 1, 2024	30.52	30.52	29.57	29.63	29.63	-2.53%	5,824
Jul 31, 2024	30.17	30.53	30.17	30.40	30.40	2.70%	93,444
Jul 30, 2024	30.11	30.11	29.43	29.60	29.60	-1.20%	9,300
Jul 29, 2024	30.13	30.13	29.96	29.96	29.96	0.40%	7,400
Jul 26, 2024	29.80	30.08	29.71	29.84	29.84	0.74%	10,212
Jul 25, 2024	29.56	30.17	29.56	29.62	29.62	-0.94%	7,421
Jul 24, 2024	30.10	30.17	29.85	29.90	29.90	-3.45%	72,600
Jul 23, 2024	31.13	31.13	30.97	30.97	30.97	-0.29%	600
Jul 22, 2024	31.01	31.06	30.81	31.06	31.06	1.37%	4,426
Jul 19, 2024	30.97	30.97	30.64	30.64	30.64	-0.84%	3,215
Jul 18, 2024	31.10	31.10	30.80	30.90	30.90	-0.42%	5,122
Jul 17, 2024	31.41	31.41	31.03	31.03	31.03	-2.11%	4,948
Jul 16, 2024	31.73	31.73	31.56	31.70	31.70	0.19%	5,354
Jul 15, 2024	31.71	31.84	31.63	31.64	31.64	0.13%	9,057
Jul 12, 2024	31.59	31.74	31.59	31.60	31.60	0.38%	1,013
Jul 11, 2024	31.65	31.65	31.41	31.48	31.48	-1.29%	4,002
Jul 10, 2024	31.78	31.89	31.78	31.89	31.89	0.63%	2,486
Jul 9, 2024	31.75	31.75	31.63	31.69	31.69	0.03%	9,171
Jul 8, 2024	31.71	31.71	31.61	31.68	31.68	0.25%	10,767
Jul 5, 2024	31.46	31.64	31.46	31.60	31.60	0.64%	22,338
Jul 3, 2024	31.29	31.45	31.29	31.40	31.40	0.48%	2,370
Jul 2, 2024	31.09	31.27	31.05	31.25	31.25	0.81%	73,769
Jul 1, 2024	30.90	31.00	30.90	31.00	31.00	0.52%	5,599
Jun 28, 2024	30.86	30.88	30.76	30.84	30.84	0.06%	15,122
Jun 27, 2024	30.81	30.84	30.80	30.82	30.82	-	5,822
Jun 26, 2024	30.84	30.84	30.80	30.82	30.82	0.06%	5,198
Jun 25, 2024	30.72	30.83	30.72	30.80	30.80	0.16%	137,199
Jun 24, 2024	30.69	30.80	30.69	30.75	30.75	-0.10%	2,627
Jun 21, 2024	30.73	30.79	30.72	30.78	30.78	0.07%	4,159
Jun 20, 2024	30.75	30.77	30.71	30.76	30.76	0.03%	4,487
Jun 18, 2024	30.76	30.78	30.73	30.75	30.75	0.10%	6,638
Jun 17, 2024	30.69	30.76	30.69	30.72	30.72	0.23%	1,076
Jun 14, 2024	30.61	30.65	30.61	30.65	30.65	0.07%	427
Jun 13, 2024	30.62	30.64	30.57	30.63	30.63	0.13%	25,688
Jun 12, 2024	30.53	31.04	30.22	30.59	30.59	1.02%	30,384
Jun 11, 2024	30.09	30.28	30.09	30.28	30.28	0.50%	23,184