BetaPro NASDAQ-100 - 2x Daily Bear ETF (TSX:QQD)
Canada · Delayed Price · Currency is CAD 4.790
-0.070 (-1.44%)
May 14, 2026, 3:59 PM EST
TSX:QQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.88 | 4.88 | 4.77 | 4.77 | - | -1.75% | 138,207 |
| May 13, 2026 | 4.92 | 4.99 | 4.83 | 4.86 | 4.86 | -2.22% | 633,750 |
| May 12, 2026 | 4.92 | 5.10 | 4.92 | 4.97 | 4.97 | 1.74% | 1,392,306 |
| May 11, 2026 | 4.89 | 4.93 | 4.86 | 4.88 | 4.88 | -0.61% | 894,196 |
| May 8, 2026 | 5.07 | 5.07 | 4.91 | 4.91 | 4.91 | -4.47% | 976,259 |
| May 7, 2026 | 5.11 | 5.18 | 5.05 | 5.14 | 5.14 | 0.19% | 1,374,732 |
| May 6, 2026 | 5.28 | 5.28 | 5.13 | 5.13 | 5.13 | -4.20% | 1,101,835 |
| May 5, 2026 | 5.42 | 5.42 | 5.33 | 5.36 | 5.36 | -2.55% | 1,038,102 |
| May 4, 2026 | 5.50 | 5.55 | 5.44 | 5.50 | 5.50 | 0.27% | 750,295 |
| May 1, 2026 | 5.56 | 5.56 | 5.45 | 5.48 | 5.48 | -1.62% | 621,211 |
| Apr 30, 2026 | 5.61 | 5.74 | 5.57 | 5.57 | 5.57 | -2.02% | 615,600 |
| Apr 29, 2026 | 5.75 | 5.77 | 5.68 | 5.69 | 5.69 | -0.96% | 589,537 |
| Apr 28, 2026 | 5.73 | 5.81 | 5.71 | 5.74 | 5.74 | 1.95% | 799,227 |
| Apr 27, 2026 | 5.67 | 5.69 | 5.63 | 5.63 | 5.63 | -0.18% | 562,996 |
| Apr 24, 2026 | 5.76 | 5.77 | 5.63 | 5.64 | 5.64 | -3.59% | 882,427 |
| Apr 23, 2026 | 5.79 | 5.95 | 5.76 | 5.85 | 5.85 | 1.04% | 1,279,174 |
| Apr 22, 2026 | 5.88 | 5.91 | 5.79 | 5.79 | 5.79 | -3.50% | 636,010 |
| Apr 21, 2026 | 5.91 | 6.02 | 5.89 | 6.00 | 6.00 | 1.01% | 1,379,418 |
| Apr 20, 2026 | 5.92 | 6.02 | 5.92 | 5.94 | 5.94 | 0.51% | 716,442 |
| Apr 17, 2026 | 5.99 | 6.00 | 5.89 | 5.91 | 5.91 | -2.64% | 1,938,998 |
| Apr 16, 2026 | 6.11 | 6.16 | 6.04 | 6.07 | 6.07 | -0.82% | 1,480,894 |
| Apr 15, 2026 | 6.27 | 6.30 | 6.12 | 6.12 | 6.12 | -2.78% | 689,790 |
| Apr 14, 2026 | 6.45 | 6.46 | 6.30 | 6.30 | 6.30 | -3.60% | 653,182 |
| Apr 13, 2026 | 6.72 | 6.72 | 6.53 | 6.53 | 6.53 | -2.10% | 560,191 |
| Apr 10, 2026 | 6.63 | 6.69 | 6.61 | 6.67 | 6.67 | -0.22% | 377,537 |
| Apr 9, 2026 | 6.81 | 6.84 | 6.68 | 6.69 | 6.69 | -1.26% | 1,042,660 |
| Apr 8, 2026 | 6.71 | 6.86 | 6.68 | 6.77 | 6.77 | -5.84% | 968,524 |
| Apr 7, 2026 | 7.29 | 7.44 | 7.19 | 7.19 | 7.19 | -0.14% | 1,379,084 |
| Apr 6, 2026 | 7.26 | 7.29 | 7.15 | 7.20 | 7.20 | -1.10% | 663,038 |
| Apr 2, 2026 | 7.58 | 7.61 | 7.26 | 7.28 | 7.28 | -0.27% | 1,578,397 |
| Apr 1, 2026 | 7.35 | 7.38 | 7.20 | 7.30 | 7.30 | -2.28% | 1,255,767 |
| Mar 31, 2026 | 7.83 | 7.84 | 7.44 | 7.47 | 7.47 | -6.86% | 3,239,422 |
| Mar 30, 2026 | 7.75 | 8.09 | 7.74 | 8.02 | 8.02 | 1.65% | 1,226,670 |
| Mar 27, 2026 | 7.67 | 7.92 | 7.67 | 7.89 | 7.89 | 3.95% | 1,787,384 |
| Mar 26, 2026 | 7.35 | 7.60 | 7.33 | 7.59 | 7.59 | 4.69% | 1,171,131 |
| Mar 25, 2026 | 7.23 | 7.29 | 7.16 | 7.25 | 7.25 | -1.36% | 1,189,307 |
| Mar 24, 2026 | 7.30 | 7.38 | 7.25 | 7.35 | 7.35 | 1.80% | 981,653 |
| Mar 23, 2026 | 7.14 | 7.28 | 7.07 | 7.22 | 7.22 | -2.56% | 1,275,035 |
| Mar 20, 2026 | 7.17 | 7.49 | 7.17 | 7.41 | 7.41 | 3.85% | 1,294,365 |
| Mar 19, 2026 | 7.21 | 7.28 | 7.07 | 7.14 | 7.14 | 0.49% | 1,055,013 |
| Mar 18, 2026 | 6.96 | 7.10 | 6.91 | 7.10 | 7.10 | 2.97% | 837,961 |
| Mar 17, 2026 | 6.87 | 6.93 | 6.84 | 6.90 | 6.90 | -0.93% | 1,184,740 |
| Mar 16, 2026 | 6.99 | 7.00 | 6.89 | 6.96 | 6.96 | -2.38% | 1,433,484 |
| Mar 13, 2026 | 6.96 | 7.15 | 6.90 | 7.13 | 7.13 | 1.42% | 782,749 |
| Mar 12, 2026 | 6.93 | 7.04 | 6.89 | 7.03 | 7.03 | 3.46% | 1,008,127 |
| Mar 11, 2026 | 6.78 | 6.85 | 6.70 | 6.80 | 6.80 | -0.07% | 1,113,140 |
| Mar 10, 2026 | 6.81 | 6.84 | 6.68 | 6.80 | 6.80 | - | 1,620,092 |
| Mar 9, 2026 | 7.13 | 7.17 | 6.77 | 6.80 | 6.80 | -2.58% | 1,722,183 |
| Mar 6, 2026 | 6.97 | 7.01 | 6.85 | 6.98 | 6.98 | 2.95% | 1,066,599 |
| Mar 5, 2026 | 6.80 | 6.91 | 6.69 | 6.78 | 6.78 | 0.74% | 1,398,867 |