ETR:IQQE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	45.97	46.09	45.91	46.06	46.06	0.10%	16,443
Dec 22, 2025	46.06	46.10	45.92	46.01	46.01	-0.04%	18,610
Dec 19, 2025	45.62	46.05	45.62	46.03	46.03	0.88%	10,779
Dec 18, 2025	45.13	45.64	45.13	45.63	45.63	1.58%	28,704
Dec 17, 2025	45.46	45.54	44.92	44.92	44.92	-0.26%	16,713
Dec 16, 2025	45.14	45.20	44.96	45.04	45.04	-1.47%	38,409
Dec 15, 2025	45.77	45.90	45.56	45.71	45.71	0.23%	26,694
Dec 12, 2025	46.29	46.30	45.56	45.60	45.60	-0.93%	11,321
Dec 11, 2025	45.90	46.05	45.88	46.03	46.03	-1.03%	32,805
Dec 10, 2025	46.44	46.55	46.43	46.51	46.38	0.24%	12,982
Dec 9, 2025	46.35	46.41	46.24	46.40	46.27	-0.23%	25,516
Dec 8, 2025	46.62	46.67	46.43	46.50	46.38	-0.29%	28,409
Dec 5, 2025	46.65	46.84	46.62	46.64	46.51	0.96%	16,526
Dec 4, 2025	46.18	46.20	46.05	46.19	46.07	0.28%	9,760
Dec 3, 2025	46.06	46.15	45.94	46.07	45.94	-0.32%	10,396
Dec 2, 2025	46.26	46.39	46.15	46.21	46.09	-0.20%	36,748
Dec 1, 2025	46.11	46.31	45.99	46.30	46.18	-0.39%	40,906
Nov 28, 2025	46.08	46.48	46.08	46.48	46.36	0.54%	8,697
Nov 27, 2025	46.27	46.32	46.21	46.23	46.11	-0.16%	42,503
Nov 26, 2025	46.16	46.37	46.08	46.31	46.18	1.18%	20,618
Nov 25, 2025	46.00	46.10	45.62	45.77	45.64	-0.52%	38,892
Nov 24, 2025	45.60	46.01	45.44	46.01	45.88	1.16%	28,484
Nov 21, 2025	45.30	45.48	44.97	45.48	45.36	-1.65%	42,980
Nov 20, 2025	46.72	46.78	46.24	46.24	46.12	0.19%	40,873
Nov 19, 2025	45.99	46.40	45.95	46.16	46.03	-0.06%	14,159
Nov 18, 2025	45.94	46.18	45.85	46.18	46.06	-1.16%	17,584
Nov 17, 2025	46.84	46.84	46.55	46.72	46.60	-0.73%	23,680
Nov 14, 2025	46.43	47.12	46.13	47.07	46.94	0.34%	17,114
Nov 13, 2025	47.54	47.60	46.89	46.91	46.78	-0.95%	12,493
Nov 12, 2025	47.59	47.66	47.32	47.36	47.23	0.09%	23,448
Nov 11, 2025	47.35	47.37	47.25	47.32	47.19	0.22%	28,569
Nov 10, 2025	47.32	47.40	47.19	47.21	47.08	2.27%	47,064
Nov 7, 2025	46.90	46.90	46.09	46.17	46.04	-1.42%	33,536
Nov 6, 2025	47.38	47.45	46.83	46.83	46.70	-1.30%	48,722
Nov 5, 2025	46.94	47.45	46.90	47.45	47.32	0.03%	23,268
Nov 4, 2025	47.24	47.48	47.16	47.43	47.30	-0.73%	25,456
Nov 3, 2025	47.77	47.92	47.65	47.78	47.65	0.73%	49,504
Oct 31, 2025	47.48	47.53	47.32	47.44	47.31	-0.28%	22,123
Oct 30, 2025	47.60	47.65	47.45	47.57	47.44	-0.47%	18,881
Oct 29, 2025	47.69	47.94	47.68	47.80	47.67	1.25%	44,594
Oct 28, 2025	46.96	47.22	46.90	47.21	47.08	-0.39%	35,956
Oct 27, 2025	47.39	47.47	47.30	47.39	47.26	0.80%	30,344
Oct 24, 2025	46.98	47.07	46.86	47.02	46.89	0.60%	16,343
Oct 23, 2025	46.60	46.74	46.42	46.74	46.61	0.83%	43,334
Oct 22, 2025	46.52	46.73	46.35	46.35	46.23	-0.30%	27,506
Oct 21, 2025	46.66	46.69	46.39	46.49	46.37	-0.51%	12,471
Oct 20, 2025	46.30	46.73	46.25	46.73	46.60	2.10%	24,133
Oct 17, 2025	45.32	45.91	45.05	45.77	45.64	-0.96%	30,001
Oct 16, 2025	46.12	46.31	46.09	46.21	46.09	0.72%	17,085
Oct 15, 2025	45.89	46.02	45.80	45.88	45.76	1.33%	40,088