XDQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.51	36.51	36.01	36.06	36.06	-1.44%	1,955
Feb 20, 2025	36.39	36.61	36.39	36.58	36.58	-0.22%	4,332
Feb 19, 2025	36.48	36.73	36.48	36.66	36.66	0.21%	6,068
Feb 18, 2025	36.58	36.59	36.47	36.59	36.59	0.12%	3,854
Feb 14, 2025	36.46	36.56	36.46	36.54	36.54	0.38%	2,704
Feb 13, 2025	36.33	36.40	36.29	36.40	36.40	0.97%	5,992
Feb 12, 2025	36.05	36.14	35.99	36.05	36.05	0.09%	5,634
Feb 11, 2025	36.00	36.15	36.00	36.02	36.02	-0.15%	2,872
Feb 10, 2025	35.90	36.16	35.90	36.08	36.08	0.99%	3,829
Feb 7, 2025	35.80	35.94	35.72	35.72	35.72	-1.04%	2,371
Feb 6, 2025	35.90	36.11	35.90	36.10	36.10	0.53%	8,359
Feb 5, 2025	35.54	35.92	35.54	35.91	35.91	0.46%	4,895
Feb 4, 2025	35.43	35.76	35.43	35.75	35.75	1.01%	5,187
Feb 3, 2025	34.98	35.50	34.98	35.39	35.39	-0.58%	3,901
Jan 31, 2025	35.87	36.03	35.59	35.59	35.59	0.12%	3,896
Jan 30, 2025	35.43	35.71	35.43	35.55	35.55	0.18%	2,507
Jan 29, 2025	35.52	35.52	35.26	35.49	35.49	-0.15%	8,214
Jan 28, 2025	35.37	35.66	35.37	35.54	35.54	1.28%	2,989
Jan 27, 2025	35.20	35.34	34.97	35.09	35.09	-2.36%	5,763
Jan 24, 2025	36.07	36.07	35.93	35.94	35.94	-0.26%	3,727
Jan 23, 2025	35.96	36.03	35.90	36.03	36.03	-0.02%	5,523
Jan 22, 2025	35.82	36.08	35.82	36.04	36.04	0.96%	10,184
Jan 21, 2025	35.71	35.77	35.56	35.70	35.70	0.62%	10,829
Jan 17, 2025	35.48	35.58	35.48	35.48	35.48	1.27%	3,541
Jan 16, 2025	35.39	35.39	35.04	35.04	35.04	-0.48%	9,370
Jan 15, 2025	35.01	35.25	35.01	35.20	35.20	2.27%	3,254
Jan 14, 2025	34.76	34.76	34.31	34.42	34.42	-0.02%	2,999
Jan 13, 2025	34.29	34.43	34.22	34.43	34.43	-0.39%	3,545
Jan 10, 2025	34.85	34.85	34.39	34.56	34.56	-1.28%	9,905
Jan 8, 2025	34.93	35.07	34.86	35.01	35.01	0.11%	8,445
Jan 7, 2025	35.55	35.55	34.96	34.97	34.97	-1.29%	10,157
Jan 6, 2025	35.51	35.60	35.37	35.43	35.43	0.75%	9,480
Jan 3, 2025	34.99	35.24	34.86	35.17	35.17	1.36%	16,814
Jan 2, 2025	34.98	34.98	34.50	34.69	34.69	-0.19%	141,987
Dec 31, 2024	34.67	34.76	34.66	34.76	34.76	0.25%	17,147
Dec 30, 2024	34.59	34.68	34.59	34.67	34.67	-0.02%	9,102
Dec 27, 2024	34.73	34.73	34.68	34.68	34.68	-	1,126
Dec 26, 2024	34.67	34.73	34.66	34.68	34.68	0.07%	2,904
Dec 24, 2024	34.66	34.70	34.62	34.66	34.66	0.36%	1,254
Dec 23, 2024	34.38	34.54	34.32	34.53	34.53	0.64%	7,588
Dec 20, 2024	33.77	34.45	33.77	34.31	34.31	0.75%	9,709
Dec 19, 2024	34.07	34.23	34.05	34.05	34.05	-0.05%	10,283
Dec 18, 2024	34.65	34.66	34.07	34.07	34.07	-1.51%	6,517
Dec 17, 2024	34.59	34.64	34.54	34.59	34.59	-0.05%	1,450
Dec 16, 2024	34.47	34.63	34.47	34.61	34.61	0.16%	5,321
Dec 13, 2024	34.52	34.56	34.47	34.55	34.55	0.18%	8,795
Dec 12, 2024	34.42	34.52	34.41	34.49	34.49	-0.10%	2,702
Dec 11, 2024	34.47	34.53	34.47	34.53	34.53	0.68%	1,670
Dec 10, 2024	34.44	34.44	34.29	34.29	34.29	-0.09%	3,653
Dec 9, 2024	34.27	34.41	34.27	34.32	34.32	-0.29%	2,155
Dec 6, 2024	34.33	34.42	34.33	34.42	34.42	0.53%	1,295
Dec 5, 2024	34.32	34.41	34.24	34.24	34.24	-0.20%	4,748
Dec 4, 2024	34.31	34.31	34.23	34.31	34.31	0.52%	5,515
Dec 3, 2024	33.93	34.16	33.93	34.13	34.13	0.29%	7,419
Dec 2, 2024	33.81	34.03	33.81	34.03	34.03	0.92%	1,353
Nov 29, 2024	33.73	33.74	33.72	33.72	33.72	0.57%	996
Nov 27, 2024	33.52	33.55	33.40	33.53	33.53	-0.71%	1,872
Nov 26, 2024	33.55	33.77	33.55	33.77	33.77	0.69%	11,888
Nov 25, 2024	33.72	33.73	33.45	33.54	33.54	0.12%	8,778
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