ETR:IQQF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	86.25	86.25	85.58	85.78	-	-0.90%	6,588
Sep 22, 2026	85.60	86.77	85.50	86.56	86.56	0.79%	11,157
Sep 21, 2026	85.07	85.88	85.00	85.88	85.88	3.25%	8,754
Sep 18, 2026	83.61	83.66	83.07	83.18	83.18	-0.20%	6,806
Sep 17, 2026	82.17	83.35	82.17	83.35	83.35	1.37%	1,415
Sep 16, 2026	82.31	82.72	82.13	82.61	82.22	1.37%	14,222
Sep 15, 2026	81.76	82.06	81.34	81.49	81.11	-0.54%	7,146
Sep 14, 2026	82.21	82.41	81.47	81.93	81.55	-2.53%	15,706
Sep 11, 2026	83.41	84.11	83.33	84.06	83.67	1.31%	3,797
Sep 10, 2026	84.40	84.43	82.96	82.97	82.58	-1.93%	11,595
Sep 9, 2026	85.13	85.22	84.45	84.60	84.20	-0.52%	6,567
Sep 8, 2026	84.88	85.27	84.30	85.04	84.64	0.08%	3,460
Sep 7, 2026	85.33	85.33	84.76	84.97	84.57	0.91%	2,255
Sep 4, 2026	83.23	84.36	83.13	84.20	83.80	2.07%	6,911
Sep 3, 2026	81.99	82.49	81.75	82.49	82.10	0.05%	5,749
Sep 2, 2026	82.12	82.60	81.52	82.45	82.06	-0.60%	2,547
Sep 1, 2026	83.95	83.96	82.77	82.95	82.56	0.38%	13,270
Aug 31, 2026	83.22	83.29	82.64	82.64	82.25	-1.18%	2,868
Aug 28, 2026	83.17	83.64	83.06	83.63	83.24	0.88%	10,080
Aug 27, 2026	83.08	83.40	82.84	82.90	82.51	0.62%	6,891
Aug 26, 2026	82.61	82.66	82.37	82.39	82.00	0.48%	7,845
Aug 25, 2026	81.50	82.00	81.28	82.00	81.62	1.80%	16,228
Aug 24, 2026	81.07	81.46	80.25	80.55	80.17	-2.25%	6,034
Aug 21, 2026	82.73	82.99	82.06	82.40	82.01	1.55%	15,172
Aug 20, 2026	81.70	81.74	80.51	81.14	80.76	0.15%	12,701
Aug 19, 2026	80.89	81.68	80.62	81.02	80.64	0.35%	10,031
Aug 18, 2026	82.28	82.28	80.63	80.74	80.36	-4.19%	18,321
Aug 17, 2026	83.56	84.34	83.38	84.27	83.87	2.39%	6,388
Aug 14, 2026	82.65	83.03	82.30	82.30	81.91	-0.83%	11,799
Aug 13, 2026	82.25	83.20	82.06	82.99	82.60	0.90%	19,865
Aug 12, 2026	81.35	82.42	81.35	82.25	81.86	1.71%	22,829
Aug 11, 2026	80.19	81.10	80.16	80.87	80.49	1.01%	13,783
Aug 10, 2026	80.24	80.45	79.71	80.06	79.68	-0.45%	15,325
Aug 7, 2026	79.90	81.00	79.73	80.42	80.04	-0.05%	17,873
Aug 6, 2026	79.40	80.48	78.97	80.46	80.08	-0.75%	42,275
Aug 5, 2026	81.28	81.30	80.61	81.07	80.69	-0.02%	45,813
Aug 4, 2026	79.58	81.09	79.16	81.09	80.71	3.38%	28,435
Aug 3, 2026	79.20	79.28	77.69	78.44	78.07	-0.46%	41,187
Jul 31, 2026	80.63	80.63	78.37	78.80	78.43	1.74%	43,660
Jul 30, 2026	75.04	77.50	74.59	77.45	77.09	2.33%	136,189
Jul 29, 2026	75.83	76.72	75.34	75.69	75.33	-2.13%	31,463
Jul 28, 2026	77.13	77.34	76.31	77.34	76.98	-1.54%	26,403
Jul 27, 2026	80.53	80.71	78.33	78.55	78.18	-1.71%	27,430
Jul 24, 2026	80.06	80.68	79.21	79.92	79.55	-1.06%	10,489
Jul 23, 2026	82.14	82.36	80.78	80.78	80.40	-0.96%	9,061
Jul 22, 2026	80.73	81.57	80.44	81.56	81.18	-0.28%	33,477
Jul 21, 2026	81.27	81.84	81.08	81.79	81.41	2.62%	10,044
Jul 20, 2026	78.64	79.99	78.63	79.70	79.33	1.55%	31,518
Jul 17, 2026	77.29	78.59	76.48	78.48	78.11	-2.74%	49,722
Jul 16, 2026	81.24	81.26	79.95	80.69	80.31	-1.38%	54,914