BetaPro NASDAQ-100 2x Daily Bull ETF (TSX:QQU)
Canada · Delayed Price · Currency is CAD 26.07
+0.57 (2.24%)
Aug 5, 2025, 3:59 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 26.55 | 26.65 | 26.04 | 26.07 | 26.07 | 2.24% | 630,742 |
| Aug 1, 2025 | 25.92 | 25.95 | 25.30 | 25.50 | 25.50 | -4.14% | 1,274,600 |
| Jul 31, 2025 | 27.45 | 27.45 | 26.46 | 26.60 | 26.60 | -1.00% | 555,606 |
| Jul 30, 2025 | 26.85 | 27.10 | 26.58 | 26.87 | 26.87 | 0.26% | 475,227 |
| Jul 29, 2025 | 27.09 | 27.25 | 26.73 | 26.80 | 26.80 | -0.33% | 542,243 |
| Jul 28, 2025 | 26.86 | 26.96 | 26.79 | 26.89 | 26.89 | 0.60% | 390,800 |
| Jul 25, 2025 | 26.61 | 26.84 | 26.55 | 26.73 | 26.73 | 0.41% | 537,200 |
| Jul 24, 2025 | 26.55 | 26.72 | 26.46 | 26.62 | 26.62 | 0.45% | 548,000 |
| Jul 23, 2025 | 26.39 | 26.50 | 26.12 | 26.50 | 26.50 | 0.84% | 546,200 |
| Jul 22, 2025 | 26.54 | 26.55 | 26.02 | 26.28 | 26.28 | -0.98% | 462,201 |
| Jul 21, 2025 | 26.34 | 26.72 | 26.34 | 26.54 | 26.54 | 0.99% | 567,329 |
| Jul 18, 2025 | 26.43 | 26.46 | 26.18 | 26.28 | 26.28 | -0.23% | 607,547 |
| Jul 17, 2025 | 25.98 | 26.40 | 25.94 | 26.34 | 26.34 | 1.54% | 431,200 |
| Jul 16, 2025 | 25.93 | 25.99 | 25.42 | 25.94 | 25.94 | 0.15% | 772,303 |
| Jul 15, 2025 | 26.20 | 26.25 | 25.89 | 25.90 | 25.90 | 0.15% | 696,800 |
| Jul 14, 2025 | 25.64 | 25.91 | 25.43 | 25.86 | 25.86 | 0.70% | 659,700 |
| Jul 11, 2025 | 25.60 | 25.81 | 25.47 | 25.68 | 25.68 | -0.50% | 439,046 |
| Jul 10, 2025 | 25.96 | 25.96 | 25.56 | 25.81 | 25.81 | -0.31% | 452,800 |
| Jul 9, 2025 | 25.65 | 26.01 | 25.61 | 25.89 | 25.89 | 1.37% | 807,304 |
| Jul 8, 2025 | 25.64 | 25.68 | 25.42 | 25.54 | 25.54 | 0.16% | 867,323 |
| Jul 7, 2025 | 25.63 | 25.72 | 25.29 | 25.50 | 25.50 | -0.74% | 1,375,400 |
| Jul 4, 2025 | 25.59 | 25.79 | 25.58 | 25.69 | 25.69 | -0.73% | 191,903 |
| Jul 3, 2025 | 25.64 | 26.01 | 25.64 | 25.88 | 25.88 | 1.73% | 405,335 |
| Jul 2, 2025 | 25.00 | 25.44 | 25.00 | 25.44 | 25.44 | -0.27% | 553,200 |
| Jun 30, 2025 | 25.44 | 25.62 | 25.29 | 25.51 | 25.51 | 1.19% | 771,600 |
| Jun 27, 2025 | 25.10 | 25.37 | 24.89 | 25.21 | 25.21 | 0.72% | 817,200 |
| Jun 26, 2025 | 24.77 | 25.09 | 24.63 | 25.03 | 25.03 | 1.75% | 665,300 |
| Jun 25, 2025 | 24.66 | 24.80 | 24.45 | 24.60 | 24.60 | 0.41% | 539,414 |
| Jun 24, 2025 | 24.18 | 24.57 | 24.18 | 24.50 | 24.50 | 3.03% | 919,635 |
| Jun 23, 2025 | 23.31 | 23.81 | 23.07 | 23.78 | 23.78 | 2.06% | 1,420,700 |
| Jun 20, 2025 | 23.72 | 23.90 | 23.13 | 23.30 | 23.30 | 0.95% | 1,077,834 |
| Jun 19, 2025 | 23.35 | 23.58 | 22.93 | 23.08 | 23.08 | -1.79% | 179,100 |
| Jun 18, 2025 | 23.62 | 23.82 | 23.38 | 23.50 | 23.50 | -0.09% | 971,140 |
| Jun 17, 2025 | 23.79 | 23.90 | 23.44 | 23.52 | 23.52 | -1.96% | 2,063,444 |
| Jun 16, 2025 | 23.65 | 24.10 | 23.65 | 23.99 | 23.99 | 2.70% | 1,083,538 |
| Jun 13, 2025 | 23.42 | 23.79 | 23.25 | 23.36 | 23.36 | -2.50% | 1,893,232 |
| Jun 12, 2025 | 23.74 | 24.05 | 23.74 | 23.96 | 23.96 | 0.34% | 553,700 |
| Jun 11, 2025 | 24.14 | 24.26 | 23.67 | 23.88 | 23.88 | -0.71% | 1,483,900 |
| Jun 10, 2025 | 23.76 | 24.09 | 23.59 | 24.05 | 24.05 | 1.39% | 907,700 |
| Jun 9, 2025 | 23.67 | 23.86 | 23.59 | 23.72 | 23.72 | 0.30% | 811,731 |
| Jun 6, 2025 | 23.64 | 23.83 | 23.52 | 23.65 | 23.65 | 2.03% | 1,509,000 |
| Jun 5, 2025 | 23.69 | 23.95 | 23.06 | 23.18 | 23.18 | -1.74% | 2,565,400 |
| Jun 4, 2025 | 23.51 | 23.68 | 23.35 | 23.59 | 23.59 | 0.51% | 893,206 |
| Jun 3, 2025 | 23.15 | 23.58 | 23.06 | 23.47 | 23.47 | 1.56% | 1,386,300 |
| Jun 2, 2025 | 22.62 | 23.12 | 22.48 | 23.11 | 23.11 | 1.54% | 1,381,100 |
| May 30, 2025 | 22.79 | 22.87 | 22.13 | 22.76 | 22.76 | -0.31% | 2,083,200 |
| May 29, 2025 | 23.37 | 23.40 | 22.63 | 22.83 | 22.83 | 0.26% | 1,851,833 |
| May 28, 2025 | 23.01 | 23.17 | 22.70 | 22.77 | 22.77 | -0.83% | 691,500 |
| May 27, 2025 | 22.56 | 22.99 | 22.41 | 22.96 | 22.96 | 1.28% | 794,700 |
| May 26, 2025 | 22.55 | 22.68 | 22.44 | 22.67 | 22.67 | 3.28% | 138,600 |