RBC Quant U.S. Dividend Leaders ETF (RUDQF)
OTCMKTS
· Delayed Price · Currency is USD
17.35
-0.10 (-0.57%)
May 15, 2025, 4:00 PM EDT
OTC:RUDQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - | - |
| May 21, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.04% | 210 |
| May 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| May 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| May 16, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| May 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | 260 |
| May 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | - |
| May 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.81% | 250 |
| May 12, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 3.84% | 100 |
| May 9, 2025 | 16.66 | 16.67 | 16.66 | 16.67 | 16.67 | 0.79% | 2,020 |
| May 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - | - |
| May 7, 2025 | 16.50 | 16.54 | 16.50 | 16.54 | 16.54 | 1.91% | 12,000 |
| May 6, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| May 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| May 2, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| May 1, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| Apr 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| Apr 29, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| Apr 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.49% | 480 |
| Apr 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 6.25% | 873 |
| Apr 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Apr 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Apr 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Apr 21, 2025 | 15.36 | 15.36 | 15.35 | 15.35 | 15.35 | -1.73% | 18,020 |
| Apr 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Apr 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Apr 15, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Apr 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Apr 11, 2025 | 15.64 | 15.64 | 15.62 | 15.62 | 15.62 | 4.41% | 2,980 |
| Apr 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Apr 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Apr 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Apr 7, 2025 | 13.84 | 15.16 | 13.84 | 14.96 | 14.96 | -7.88% | 33,654 |
| Apr 4, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | - |
| Apr 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -4.02% | 4,500 |
| Apr 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.62% | 1,240 |
| Apr 1, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Mar 31, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.42% | 1,640 |
| Mar 28, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.88% | 2,233 |
| Mar 27, 2025 | 17.05 | 17.05 | 17.04 | 17.04 | 17.04 | -0.41% | 448 |
| Mar 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.71% | 2,500 |
| Mar 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Mar 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Mar 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Mar 20, 2025 | 17.13 | 17.13 | 16.99 | 16.99 | 16.99 | -0.18% | 4,105 |
| Mar 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.07% | 1,540 |
| Mar 18, 2025 | 16.80 | 16.84 | 16.80 | 16.84 | 16.84 | -0.59% | 4,700 |
| Mar 17, 2025 | 16.80 | 16.94 | 16.80 | 16.94 | 16.94 | 1.32% | 2,823 |
| Mar 14, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | - |
| Mar 13, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 9 |