BetaPro NASDAQ-100 - 2x Daily Bear ETF (TSX:QQD)
8.19
+0.07 (0.86%)
Jul 7, 2025, 3:59 PM EDT
TSX:QQD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 8.13 | 8.26 | 8.13 | 8.19 | 8.19 | 0.86% | 794,790 |
Jul 4, 2025 | 8.11 | 8.15 | 8.11 | 8.12 | 8.12 | 0.62% | 174,000 |
Jul 3, 2025 | 8.16 | 8.16 | 8.03 | 8.07 | 8.07 | -1.82% | 1,468,122 |
Jul 2, 2025 | 8.34 | 8.35 | 8.21 | 8.22 | 8.22 | 0.49% | 1,009,100 |
Jun 30, 2025 | 8.20 | 8.27 | 8.16 | 8.18 | 8.18 | -1.33% | 867,300 |
Jun 27, 2025 | 8.34 | 8.40 | 8.24 | 8.29 | 8.29 | -0.72% | 1,017,100 |
Jun 26, 2025 | 8.46 | 8.49 | 8.33 | 8.35 | 8.35 | -1.88% | 1,059,700 |
Jun 25, 2025 | 8.49 | 8.55 | 8.44 | 8.51 | 8.51 | -0.35% | 425,021 |
Jun 24, 2025 | 8.62 | 8.66 | 8.52 | 8.54 | 8.54 | -3.06% | 1,215,100 |
Jun 23, 2025 | 9.00 | 9.08 | 8.80 | 8.81 | 8.81 | -2.11% | 3,203,503 |
Jun 20, 2025 | 8.82 | 9.06 | 8.78 | 9.00 | 9.00 | -0.77% | 1,551,200 |
Jun 19, 2025 | 9.02 | 9.13 | 8.92 | 9.07 | 9.07 | 1.68% | 272,529 |
Jun 18, 2025 | 8.90 | 8.95 | 8.80 | 8.92 | 8.92 | - | 886,606 |
Jun 17, 2025 | 8.80 | 8.94 | 8.77 | 8.92 | 8.92 | 2.06% | 1,227,409 |
Jun 16, 2025 | 8.88 | 8.88 | 8.70 | 8.74 | 8.74 | -2.78% | 1,072,600 |
Jun 13, 2025 | 8.94 | 9.02 | 8.82 | 8.99 | 8.99 | 2.63% | 1,821,714 |
Jun 12, 2025 | 8.83 | 8.84 | 8.73 | 8.76 | 8.76 | -0.34% | 613,030 |
Jun 11, 2025 | 8.69 | 8.87 | 8.65 | 8.79 | 8.79 | 0.69% | 1,036,339 |
Jun 10, 2025 | 8.82 | 8.90 | 8.71 | 8.73 | 8.73 | -1.36% | 1,031,527 |
Jun 9, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | -0.34% | 575,612 |
Jun 6, 2025 | 8.86 | 8.92 | 8.81 | 8.88 | 8.88 | -1.88% | 2,335,541 |
Jun 5, 2025 | 8.87 | 9.11 | 8.77 | 9.05 | 9.05 | 1.80% | 1,530,000 |
Jun 4, 2025 | 8.91 | 9.00 | 8.87 | 8.89 | 8.89 | -0.78% | 718,717 |
Jun 3, 2025 | 9.07 | 9.11 | 8.90 | 8.96 | 8.96 | -1.54% | 692,927 |
Jun 2, 2025 | 9.31 | 9.35 | 9.09 | 9.10 | 9.10 | -1.41% | 2,141,621 |
May 30, 2025 | 9.24 | 9.49 | 9.19 | 9.23 | 9.23 | 0.33% | 1,026,000 |
May 29, 2025 | 8.98 | 9.29 | 8.97 | 9.20 | 9.20 | -0.33% | 1,057,410 |
May 28, 2025 | 9.15 | 9.25 | 9.08 | 9.23 | 9.23 | 0.76% | 1,409,600 |
May 27, 2025 | 9.33 | 9.40 | 9.14 | 9.16 | 9.16 | -1.72% | 2,174,726 |
May 26, 2025 | 9.44 | 9.44 | 9.31 | 9.32 | 9.32 | -3.02% | 137,029 |
May 23, 2025 | 9.69 | 9.73 | 9.51 | 9.61 | 9.61 | 1.91% | 3,083,100 |
May 22, 2025 | 9.45 | 9.48 | 9.30 | 9.43 | 9.43 | -0.21% | 1,391,304 |
May 21, 2025 | 9.33 | 9.51 | 9.11 | 9.45 | 9.45 | 2.72% | 2,236,900 |
May 20, 2025 | 9.23 | 9.32 | 9.18 | 9.20 | 9.20 | 0.55% | 924,020 |
May 16, 2025 | 9.21 | 9.31 | 9.15 | 9.15 | 9.15 | -0.97% | 681,327 |
May 15, 2025 | 9.33 | 9.37 | 9.13 | 9.24 | 9.24 | -0.11% | 1,366,000 |
May 14, 2025 | 9.30 | 9.35 | 9.23 | 9.25 | 9.25 | -1.07% | 992,800 |
May 13, 2025 | 9.57 | 9.62 | 9.28 | 9.35 | 9.35 | -3.11% | 1,793,234 |
May 12, 2025 | 9.67 | 9.90 | 9.64 | 9.65 | 9.65 | -8.10% | 2,909,934 |
May 9, 2025 | 10.38 | 10.58 | 10.35 | 10.50 | 10.50 | 0.10% | 647,400 |
May 8, 2025 | 10.46 | 10.66 | 10.28 | 10.49 | 10.49 | -1.78% | 1,033,200 |
May 7, 2025 | 10.74 | 10.98 | 10.59 | 10.68 | 10.68 | -0.84% | 794,500 |
May 6, 2025 | 10.86 | 10.91 | 10.63 | 10.77 | 10.77 | 1.60% | 835,727 |
May 5, 2025 | 10.64 | 10.65 | 10.46 | 10.60 | 10.60 | 1.44% | 630,926 |
May 2, 2025 | 10.54 | 10.62 | 10.36 | 10.45 | 10.45 | -3.15% | 929,211 |
May 1, 2025 | 10.71 | 10.81 | 10.51 | 10.79 | 10.79 | -2.26% | 1,355,300 |
Apr 30, 2025 | 11.43 | 11.65 | 10.97 | 11.04 | 11.04 | -0.18% | 1,402,310 |
Apr 29, 2025 | 11.28 | 11.33 | 11.01 | 11.06 | 11.06 | -1.16% | 1,106,602 |
Apr 28, 2025 | 11.19 | 11.49 | 11.08 | 11.19 | 11.19 | 0.09% | 1,871,647 |
Apr 25, 2025 | 11.45 | 11.53 | 11.16 | 11.18 | 11.18 | -2.10% | 1,052,700 |