BetaPro NASDAQ-100 - 2x Daily Bear ETF (TSX:QQD)
Canada · Delayed Price · Currency is CAD 7.27
+0.05 (0.69%)
Sep 17, 2025, 3:59 PM EDT
TSX:QQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.21 | 7.35 | 7.21 | 7.34 | 7.34 | 1.66% | 385,822 |
| Sep 16, 2025 | 7.20 | 7.24 | 7.19 | 7.22 | 7.22 | 0.14% | 284,865 |
| Sep 15, 2025 | 7.27 | 7.28 | 7.20 | 7.21 | 7.21 | -1.50% | 662,300 |
| Sep 12, 2025 | 7.38 | 7.39 | 7.30 | 7.32 | 7.32 | -0.81% | 974,229 |
| Sep 11, 2025 | 7.43 | 7.45 | 7.37 | 7.38 | 7.38 | -1.20% | 462,424 |
| Sep 10, 2025 | 7.40 | 7.53 | 7.40 | 7.47 | 7.47 | -0.13% | 706,400 |
| Sep 9, 2025 | 7.53 | 7.56 | 7.47 | 7.48 | 7.48 | -0.66% | 414,208 |
| Sep 8, 2025 | 7.54 | 7.54 | 7.46 | 7.53 | 7.53 | -0.92% | 645,700 |
| Sep 5, 2025 | 7.45 | 7.70 | 7.45 | 7.60 | 7.60 | - | 938,032 |
| Sep 4, 2025 | 7.73 | 7.76 | 7.60 | 7.60 | 7.60 | -1.94% | 424,800 |
| Sep 3, 2025 | 7.79 | 7.84 | 7.71 | 7.75 | 7.75 | -1.65% | 1,003,639 |
| Sep 2, 2025 | 7.97 | 8.03 | 7.86 | 7.88 | 7.88 | 1.68% | 394,000 |
| Aug 29, 2025 | 7.62 | 7.78 | 7.62 | 7.75 | 7.75 | 2.65% | 772,400 |
| Aug 28, 2025 | 7.65 | 7.67 | 7.53 | 7.55 | 7.55 | -1.18% | 702,900 |
| Aug 27, 2025 | 7.71 | 7.73 | 7.62 | 7.64 | 7.64 | -0.26% | 387,430 |
| Aug 26, 2025 | 7.73 | 7.76 | 7.66 | 7.66 | 7.66 | -0.78% | 382,102 |
| Aug 25, 2025 | 7.71 | 7.75 | 7.65 | 7.72 | 7.72 | 0.52% | 694,748 |
| Aug 22, 2025 | 7.86 | 7.91 | 7.62 | 7.68 | 7.68 | -3.03% | 1,456,448 |
| Aug 21, 2025 | 7.91 | 7.99 | 7.84 | 7.92 | 7.92 | 1.02% | 981,200 |
| Aug 20, 2025 | 7.78 | 8.03 | 7.78 | 7.84 | 7.84 | 1.16% | 796,800 |
| Aug 19, 2025 | 7.54 | 7.77 | 7.54 | 7.75 | 7.75 | 2.79% | 798,300 |
| Aug 18, 2025 | 7.53 | 7.59 | 7.53 | 7.54 | 7.54 | - | 360,629 |
| Aug 15, 2025 | 7.48 | 7.57 | 7.48 | 7.54 | 7.54 | 1.07% | 693,600 |
| Aug 14, 2025 | 7.50 | 7.52 | 7.42 | 7.46 | 7.46 | 0.13% | 424,900 |
| Aug 13, 2025 | 7.39 | 7.48 | 7.37 | 7.45 | 7.45 | - | 529,600 |
| Aug 12, 2025 | 7.57 | 7.65 | 7.45 | 7.45 | 7.45 | -2.61% | 1,113,700 |
| Aug 11, 2025 | 7.59 | 7.67 | 7.54 | 7.65 | 7.65 | 0.66% | 414,217 |
| Aug 8, 2025 | 7.74 | 7.74 | 7.59 | 7.60 | 7.60 | -1.94% | 685,043 |
| Aug 7, 2025 | 7.68 | 7.85 | 7.62 | 7.75 | 7.75 | -0.51% | 916,907 |
| Aug 6, 2025 | 7.95 | 7.97 | 7.78 | 7.79 | 7.79 | -2.62% | 960,616 |
| Aug 5, 2025 | 7.85 | 8.00 | 7.81 | 8.00 | 8.00 | -2.08% | 1,303,700 |
| Aug 1, 2025 | 8.05 | 8.23 | 8.03 | 8.17 | 8.17 | 4.08% | 1,876,300 |
| Jul 31, 2025 | 7.62 | 7.89 | 7.59 | 7.85 | 7.85 | 1.03% | 667,500 |
| Jul 30, 2025 | 7.79 | 7.85 | 7.71 | 7.77 | 7.77 | -0.26% | 513,000 |
| Jul 29, 2025 | 7.71 | 7.81 | 7.66 | 7.79 | 7.79 | 0.39% | 279,700 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | -0.64% | 197,300 |
| Jul 25, 2025 | 7.86 | 7.87 | 7.78 | 7.81 | 7.81 | -0.38% | 436,100 |
| Jul 24, 2025 | 7.86 | 7.89 | 7.81 | 7.84 | 7.84 | -0.63% | 666,629 |
| Jul 23, 2025 | 7.90 | 7.99 | 7.88 | 7.89 | 7.89 | -0.50% | 449,735 |
| Jul 22, 2025 | 7.88 | 8.02 | 7.87 | 7.93 | 7.93 | 0.76% | 496,222 |
| Jul 21, 2025 | 7.95 | 7.95 | 7.81 | 7.87 | 7.87 | -1.01% | 977,814 |
| Jul 18, 2025 | 7.87 | 7.98 | 7.87 | 7.95 | 7.95 | 0.25% | 353,100 |
| Jul 17, 2025 | 8.02 | 8.05 | 7.91 | 7.93 | 7.93 | -1.49% | 599,636 |
| Jul 16, 2025 | 8.06 | 8.22 | 8.03 | 8.05 | 8.05 | -0.12% | 688,700 |
| Jul 15, 2025 | 7.98 | 8.06 | 7.95 | 8.06 | 8.06 | -0.25% | 756,018 |
| Jul 14, 2025 | 8.13 | 8.22 | 8.06 | 8.08 | 8.08 | -0.74% | 406,415 |
| Jul 11, 2025 | 8.13 | 8.19 | 8.09 | 8.14 | 8.14 | 0.62% | 1,089,200 |
| Jul 10, 2025 | 8.05 | 8.17 | 8.05 | 8.09 | 8.09 | 0.25% | 877,100 |
| Jul 9, 2025 | 8.11 | 8.16 | 8.03 | 8.07 | 8.07 | -1.34% | 1,203,500 |
| Jul 8, 2025 | 8.13 | 8.21 | 8.13 | 8.18 | 8.18 | -0.12% | 389,500 |