BetaPro NASDAQ-100 - 2x Daily Bear ETF (TSX:QQD)
Canada
· Delayed Price · Currency is CAD 11.18
-0.24 (-2.10%)
Apr 25, 2025, 3:59 PM EDT
TSX:QQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.45 | 11.53 | 11.16 | 11.18 | 11.18 | -2.10% | 1,052,700 |
| Apr 24, 2025 | 12.03 | 12.03 | 11.42 | 11.42 | 11.42 | -5.62% | 2,282,400 |
| Apr 23, 2025 | 11.92 | 12.19 | 11.60 | 12.10 | 12.10 | -4.57% | 2,188,849 |
| Apr 22, 2025 | 13.00 | 13.10 | 12.50 | 12.68 | 12.68 | -5.09% | 1,771,126 |
| Apr 21, 2025 | 13.14 | 13.67 | 13.03 | 13.36 | 13.36 | 5.11% | 1,051,100 |
| Apr 17, 2025 | 12.60 | 12.89 | 12.55 | 12.71 | 12.71 | -0.08% | 1,215,700 |
| Apr 16, 2025 | 12.42 | 13.06 | 12.30 | 12.72 | 12.72 | 6.00% | 1,763,100 |
| Apr 15, 2025 | 11.95 | 12.10 | 11.78 | 12.00 | 12.00 | -0.33% | 1,226,345 |
| Apr 14, 2025 | 11.64 | 12.28 | 11.64 | 12.04 | 12.04 | -1.31% | 1,953,004 |
| Apr 11, 2025 | 12.72 | 12.91 | 12.12 | 12.20 | 12.20 | -3.40% | 1,817,600 |
| Apr 10, 2025 | 12.27 | 13.31 | 12.10 | 12.63 | 12.63 | 7.86% | 4,994,600 |
| Apr 9, 2025 | 15.36 | 15.36 | 11.53 | 11.71 | 11.71 | -23.26% | 6,512,800 |
| Apr 8, 2025 | 13.73 | 15.71 | 13.42 | 15.26 | 15.26 | 3.95% | 3,638,935 |
| Apr 7, 2025 | 15.87 | 16.22 | 13.44 | 14.68 | 14.68 | -0.68% | 7,328,102 |
| Apr 4, 2025 | 13.94 | 14.78 | 13.77 | 14.78 | 14.78 | 12.31% | 2,822,700 |
| Apr 3, 2025 | 12.84 | 13.16 | 12.70 | 13.16 | 13.16 | 10.59% | 1,684,800 |
| Apr 2, 2025 | 12.40 | 12.42 | 11.73 | 11.90 | 11.90 | -1.49% | 912,141 |
| Apr 1, 2025 | 12.34 | 12.51 | 12.03 | 12.08 | 12.08 | -1.63% | 962,715 |
| Mar 31, 2025 | 12.62 | 12.87 | 12.22 | 12.28 | 12.28 | 0.16% | 1,370,822 |
| Mar 28, 2025 | 11.72 | 12.30 | 11.71 | 12.26 | 12.26 | 5.33% | 1,004,400 |
| Mar 27, 2025 | 11.59 | 11.71 | 11.40 | 11.64 | 11.64 | 1.22% | 1,005,700 |
| Mar 26, 2025 | 11.14 | 11.57 | 11.12 | 11.50 | 11.50 | 3.60% | 1,804,000 |
| Mar 25, 2025 | 11.17 | 11.23 | 11.09 | 11.10 | 11.10 | -1.07% | 719,400 |
| Mar 24, 2025 | 11.35 | 11.39 | 11.19 | 11.22 | 11.22 | -4.18% | 1,599,639 |
| Mar 21, 2025 | 12.05 | 12.12 | 11.70 | 11.71 | 11.71 | -0.76% | 708,500 |
| Mar 20, 2025 | 11.93 | 11.95 | 11.54 | 11.80 | 11.80 | 0.68% | 730,345 |
| Mar 19, 2025 | 11.94 | 12.02 | 11.50 | 11.72 | 11.72 | -2.58% | 1,162,200 |
| Mar 18, 2025 | 11.81 | 12.14 | 11.81 | 12.03 | 12.03 | 3.44% | 1,697,111 |
| Mar 17, 2025 | 11.80 | 11.86 | 11.49 | 11.63 | 11.63 | -1.11% | 1,206,806 |
| Mar 14, 2025 | 12.11 | 12.12 | 11.75 | 11.76 | 11.76 | -4.93% | 1,402,400 |
| Mar 13, 2025 | 11.96 | 12.46 | 11.96 | 12.37 | 12.37 | 3.78% | 1,249,100 |
| Mar 12, 2025 | 11.80 | 12.20 | 11.73 | 11.92 | 11.92 | -2.21% | 1,793,800 |
| Mar 11, 2025 | 12.20 | 12.44 | 11.85 | 12.19 | 12.19 | 0.33% | 2,588,719 |
| Mar 10, 2025 | 11.66 | 12.32 | 11.63 | 12.15 | 12.15 | 7.90% | 1,482,413 |
| Mar 7, 2025 | 11.52 | 11.79 | 11.20 | 11.26 | 11.26 | -1.57% | 960,633 |
| Mar 6, 2025 | 11.20 | 11.50 | 10.98 | 11.44 | 11.44 | 5.73% | 1,140,212 |
| Mar 5, 2025 | 11.11 | 11.30 | 10.76 | 10.82 | 10.82 | -2.61% | 1,052,700 |
| Mar 4, 2025 | 11.18 | 11.45 | 10.76 | 11.11 | 11.11 | 0.63% | 1,224,204 |
| Mar 3, 2025 | 10.43 | 11.18 | 10.39 | 11.04 | 11.04 | 4.35% | 824,300 |
| Feb 28, 2025 | 10.92 | 11.06 | 10.55 | 10.58 | 10.58 | -3.02% | 879,631 |
| Feb 27, 2025 | 10.18 | 10.92 | 10.16 | 10.91 | 10.91 | 5.41% | 936,508 |
| Feb 26, 2025 | 10.28 | 10.46 | 10.13 | 10.35 | 10.35 | -0.38% | 609,000 |
| Feb 25, 2025 | 10.17 | 10.53 | 10.15 | 10.39 | 10.39 | 2.87% | 785,500 |
| Feb 24, 2025 | 9.83 | 10.13 | 9.80 | 10.10 | 10.10 | 2.12% | 670,423 |
| Feb 21, 2025 | 9.48 | 9.90 | 9.46 | 9.89 | 9.89 | 4.32% | 1,693,531 |
| Feb 20, 2025 | 9.43 | 9.65 | 9.43 | 9.48 | 9.48 | 0.85% | 892,428 |
| Feb 19, 2025 | 9.45 | 9.50 | 9.36 | 9.40 | 9.40 | -0.21% | 301,322 |
| Feb 18, 2025 | 9.40 | 9.52 | 9.38 | 9.42 | 9.42 | -0.32% | 381,926 |
| Feb 14, 2025 | 9.51 | 9.52 | 9.43 | 9.45 | 9.45 | -0.74% | 394,428 |
| Feb 13, 2025 | 9.75 | 9.76 | 9.50 | 9.52 | 9.52 | -2.76% | 1,382,401 |