ETR:IQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	80.07	80.07	79.79	80.05	80.05	0.06%	485
Dec 22, 2025	79.81	80.11	79.59	80.00	80.00	0.26%	2,410
Dec 19, 2025	79.60	79.79	79.51	79.79	79.79	0.34%	314
Dec 18, 2025	78.75	79.52	78.75	79.52	79.52	0.82%	4,736
Dec 17, 2025	78.84	79.04	78.82	78.87	78.87	0.04%	2,275
Dec 16, 2025	78.91	79.10	78.71	78.84	78.84	-0.15%	1,808
Dec 15, 2025	78.57	79.05	78.57	78.96	78.96	1.02%	1,623
Dec 12, 2025	78.60	78.81	78.16	78.16	78.16	-0.37%	2,930
Dec 11, 2025	77.95	78.45	77.95	78.45	78.45	0.04%	976
Dec 10, 2025	78.26	78.42	78.20	78.42	78.20	-0.13%	2,616
Dec 9, 2025	78.67	78.70	78.44	78.52	78.30	0.04%	8,629
Dec 8, 2025	78.49	78.59	78.38	78.49	78.27	0.14%	1,948
Dec 5, 2025	78.47	78.76	78.38	78.38	78.16	0.01%	4,533
Dec 4, 2025	78.23	78.37	78.19	78.37	78.15	0.36%	2,246
Dec 3, 2025	78.28	78.60	78.05	78.09	77.87	0.15%	5,761
Dec 2, 2025	78.25	78.53	77.97	77.97	77.76	-0.41%	516
Dec 1, 2025	78.25	78.29	77.86	78.29	78.07	-0.39%	835
Nov 28, 2025	78.42	78.60	78.31	78.60	78.38	0.27%	2,138
Nov 27, 2025	78.19	78.39	78.19	78.39	78.17	0.15%	2,870
Nov 26, 2025	77.67	78.27	77.67	78.27	78.05	0.90%	3,535
Nov 25, 2025	76.81	77.57	76.80	77.57	77.36	1.04%	22,460
Nov 24, 2025	76.95	77.02	76.77	76.77	76.56	0.37%	1,479
Nov 21, 2025	75.76	76.54	75.76	76.49	76.28	-0.26%	171
Nov 20, 2025	77.21	77.21	76.69	76.69	76.48	0.39%	336
Nov 19, 2025	76.44	76.68	76.38	76.39	76.18	0.03%	3,128
Nov 18, 2025	76.70	76.70	76.23	76.37	76.16	-1.83%	1,670
Nov 17, 2025	78.49	78.49	77.79	77.79	77.58	-0.78%	1,622
Nov 14, 2025	78.50	78.50	77.66	78.40	78.18	-0.76%	1,018
Nov 13, 2025	79.54	79.63	79.00	79.00	78.78	-0.06%	3,582
Nov 12, 2025	78.75	79.10	78.69	79.05	78.83	0.78%	11,950
Nov 11, 2025	77.83	78.44	77.83	78.44	78.22	0.84%	77
Nov 10, 2025	77.72	77.98	77.72	77.79	77.58	1.33%	1,276
Nov 7, 2025	77.58	77.58	76.77	76.77	76.56	-0.52%	4,132
Nov 6, 2025	77.69	77.69	77.17	77.17	76.96	-0.67%	708
Nov 5, 2025	77.34	77.78	77.22	77.69	77.48	0.03%	1,855
Nov 4, 2025	77.28	77.67	77.05	77.67	77.46	-0.42%	15,026
Nov 3, 2025	77.96	78.32	77.96	78.00	77.79	0.08%	427
Oct 31, 2025	78.18	78.18	77.93	77.94	77.73	-0.31%	378
Oct 30, 2025	78.24	78.24	77.94	78.18	77.96	-	1,717
Oct 29, 2025	78.15	78.47	78.13	78.18	77.96	0.04%	132
Oct 28, 2025	78.02	78.19	78.02	78.15	77.93	-0.10%	136
Oct 27, 2025	78.22	78.23	78.05	78.23	78.01	0.23%	681
Oct 24, 2025	77.91	78.05	77.51	78.05	77.84	0.64%	670
Oct 23, 2025	77.57	77.60	77.37	77.55	77.34	0.27%	154
Oct 22, 2025	77.15	77.39	77.15	77.34	77.13	-0.08%	13,847
Oct 21, 2025	77.27	77.40	77.11	77.40	77.19	0.55%	84
Oct 20, 2025	76.66	76.98	76.66	76.98	76.77	1.01%	2,252
Oct 17, 2025	75.86	76.60	75.66	76.21	76.00	-1.09%	1,291
Oct 16, 2025	76.54	77.05	76.46	77.05	76.84	0.81%	4,550
Oct 15, 2025	77.06	77.06	76.43	76.43	76.22	-0.64%	496