XDQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.19	33.50	33.19	33.50	33.50	0.51%	8,764
Nov 21, 2024	33.31	33.38	33.11	33.33	33.33	0.46%	5,978
Nov 20, 2024	32.85	33.18	32.85	33.18	33.18	-0.11%	10,893
Nov 19, 2024	32.88	33.24	32.88	33.21	33.21	0.58%	14,276
Nov 18, 2024	33.04	33.10	32.99	33.02	33.02	0.64%	816
Nov 15, 2024	33.19	33.19	32.72	32.81	32.81	-2.00%	20,418
Nov 14, 2024	33.53	33.63	33.48	33.48	33.48	-0.12%	9,753
Nov 13, 2024	33.57	33.66	33.52	33.52	33.52	-0.15%	6,640
Nov 12, 2024	33.59	33.59	33.45	33.57	33.57	0.06%	2,257
Nov 11, 2024	33.58	33.58	33.46	33.55	33.55	-	2,805
Nov 8, 2024	33.58	33.58	33.55	33.55	33.55	0.13%	4,061
Nov 7, 2024	33.32	33.51	33.31	33.51	33.51	1.14%	50,418
Nov 6, 2024	32.89	33.22	32.89	33.13	33.13	2.29%	18,183
Nov 5, 2024	32.15	32.39	32.15	32.39	32.39	1.24%	18,757
Nov 4, 2024	32.00	32.21	31.96	31.99	31.99	-0.46%	4,158
Nov 1, 2024	31.99	32.21	31.99	32.14	32.14	0.73%	11,089
Oct 31, 2024	32.06	32.06	31.87	31.91	31.91	-1.98%	6,981
Oct 30, 2024	32.74	32.75	32.55	32.55	32.55	-0.60%	8,205
Oct 29, 2024	32.41	32.79	32.41	32.75	32.75	0.79%	7,659
Oct 28, 2024	32.57	32.60	32.49	32.49	32.49	-0.02%	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	0.86%	6,102
Oct 23, 2024	32.33	32.33	31.94	32.09	32.09	-1.47%	3,983
Oct 22, 2024	32.46	32.57	32.45	32.57	32.57	0.32%	1,978
Oct 21, 2024	31.89	32.48	31.89	32.47	32.47	0.12%	17,292
Oct 18, 2024	32.27	32.45	32.27	32.43	32.43	0.53%	5,491
Oct 17, 2024	32.32	32.35	32.20	32.25	32.25	0.18%	15,386
Oct 16, 2024	32.08	32.26	32.02	32.20	32.20	0.30%	5,806
Oct 15, 2024	32.48	32.49	32.10	32.10	32.10	-0.65%	7,846
Oct 14, 2024	32.29	32.50	32.29	32.31	32.31	0.19%	16,274
Oct 11, 2024	32.01	32.25	32.01	32.25	32.25	0.16%	42,291
Oct 10, 2024	31.98	32.22	31.98	32.20	32.20	-0.14%	46,490
Oct 9, 2024	31.91	32.24	31.91	32.24	32.24	0.72%	32,455
Oct 8, 2024	31.68	32.07	31.68	32.01	32.01	1.21%	13,808
Oct 7, 2024	31.85	31.91	31.59	31.63	31.63	-1.01%	35,731
Oct 4, 2024	31.90	31.95	31.71	31.95	31.95	1.12%	8,129
Oct 3, 2024	31.57	31.69	31.53	31.59	31.59	-0.31%	16,357
Oct 2, 2024	31.55	31.73	31.55	31.69	31.69	0.33%	49,844
Oct 1, 2024	31.75	31.75	31.35	31.59	31.59	-1.19%	17,410
Sep 30, 2024	31.57	31.97	31.55	31.97	31.97	0.46%	10,747
Sep 27, 2024	32.12	32.13	31.82	31.82	31.82	-0.92%	4,892
Sep 26, 2024	32.43	32.43	31.85	32.11	32.11	1.27%	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	0.61%	23,193
Sep 23, 2024	31.51	31.51	31.36	31.45	31.45	0.36%	12,585
Sep 20, 2024	31.46	31.46	31.22	31.34	31.34	-0.45%	5,290
Sep 19, 2024	31.41	31.70	31.41	31.48	31.48	3.29%	10,469
Sep 18, 2024	30.68	30.75	30.48	30.48	30.48	-0.47%	8,818
Sep 17, 2024	30.81	30.86	30.62	30.62	30.62	-0.06%	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	0.73%	36,550
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	1.09%	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	-0.02%	16,703
Sep 4, 2024	29.97	29.97	29.72	29.77	29.77	-0.11%	1,313
Sep 3, 2024	30.30	30.30	29.80	29.80	29.80	-3.60%	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%	3,790
Aug 28, 2024	30.88	30.88	30.40	30.55	30.55	-1.22%	11,527
Aug 27, 2024	30.66	31.01	30.63	30.93	30.93	0.50%	10,987
Aug 26, 2024	31.13	31.13	30.70	30.78	30.78	-1.10%	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	0.43%	24,507
Aug 20, 2024	31.30	31.30	31.05	31.18	31.18	0.02%	15,769
Aug 19, 2024	30.78	31.17	30.78	31.17	31.17	1.31%	17,819
Aug 16, 2024	30.56	30.81	30.56	30.77	30.77	0.25%	28,412
Aug 15, 2024	30.42	30.69	30.42	30.69	30.69	2.46%	4,608
Aug 14, 2024	29.85	29.96	29.81	29.96	29.96	0.24%	620
Aug 13, 2024	29.40	29.89	29.40	29.88	29.88	2.79%	2,467
Aug 12, 2024	28.98	29.22	28.98	29.07	29.07	0.08%	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	-3.19%	7,343
Aug 2, 2024	29.14	29.14	28.72	28.94	28.94	-2.30%	44,496
Aug 1, 2024	30.52	30.52	29.57	29.63	29.63	-2.55%	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	-1.21%	9,265
Jul 29, 2024	30.13	30.13	29.96	29.96	29.96	0.41%	7,365
Jul 26, 2024	29.80	30.08	29.71	29.84	29.84	0.76%	10,212
Jul 25, 2024	29.56	30.17	29.56	29.62	29.62	-0.93%	7,421
Jul 24, 2024	30.10	30.17	29.85	29.90	29.90	-3.46%	72,559
Jul 23, 2024	31.13	31.13	30.97	30.97	30.97	-0.31%	596
Jul 22, 2024	31.01	31.06	30.81	31.06	31.06	1.38%	4,426
Jul 19, 2024	30.97	30.97	30.64	30.64	30.64	-0.86%	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	0.20%	5,354
Jul 15, 2024	31.71	31.84	31.63	31.64	31.64	0.12%	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	-1.28%	4,002
Jul 10, 2024	31.78	31.89	31.78	31.89	31.89	0.61%	2,486
Jul 9, 2024	31.75	31.75	31.63	31.69	31.69	0.05%	9,171
Jul 8, 2024	31.71	31.71	31.61	31.68	31.68	0.24%	10,767
Jul 5, 2024	31.46	31.64	31.46	31.60	31.60	0.63%	22,338