Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSU: XQQU-U )

44.10 -0.09 (-0.20%)
Streaming Realtime Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 44.01 44.10 44.01 44.10 214 -0.09(-0.20%)
May 30, 2024 44.34 44.34 44.19 44.19 902 -0.57(-1.27%)
May 28, 2024 44.76 0 -0.02(-0.04%)
May 24, 2024 44.78 0 +0.44(+0.99%)
May 23, 2024 44.34 44.34 44.34 44.34 100 -0.19(-0.43%)
May 22, 2024 44.60 44.60 44.53 44.53 200 -0.03(-0.07%)
May 21, 2024 44.44 44.56 44.44 44.56 215 +0.39(+0.88%)
May 17, 2024 44.17 0 +0.25(+0.57%)
May 15, 2024 43.92 0 +0.52(+1.20%)
May 14, 2024 43.40 43.40 43.40 43.40 900 +0.16(+0.37%)
May 10, 2024 43.24 0 +0.10(+0.23%)
May 09, 2024 43.07 43.18 43.07 43.14 700 +0.16(+0.37%)
May 08, 2024 43.00 43.08 42.94 42.98 1,200 -0.08(-0.19%)
May 07, 2024 43.15 43.15 43.06 43.06 500 +0.05(+0.12%)
May 06, 2024 42.75 43.04 42.75 43.01 1,221 +1.80(+4.37%)
May 01, 2024 41.21 0 -0.65(-1.55%)
Apr 30, 2024 41.86 41.86 41.86 41.86 200 -0.39(-0.92%)
Apr 29, 2024 42.25 42.25 42.25 42.25 200 -0.01(-0.02%)
Apr 26, 2024 42.20 42.26 42.20 42.26 300 +0.81(+1.95%)
Apr 25, 2024 41.53 41.53 41.45 41.45 500 -0.27(-0.65%)
Apr 24, 2024 41.66 41.76 41.65 41.72 1,101 +0.14(+0.34%)
Apr 23, 2024 41.55 41.58 41.55 41.58 400 +0.52(+1.27%)
Apr 22, 2024 40.67 41.06 40.67 41.06 700 -1.29(-3.05%)
Apr 17, 2024 42.35 0 +0.14(+0.33%)
Apr 16, 2024 42.21 42.21 42.21 42.21 100 -0.79(-1.84%)
Apr 15, 2024 43.19 43.19 43.00 43.00 316 +0.12(+0.28%)
Apr 12, 2024 42.86 42.91 42.77 42.88 1,000 -0.71(-1.63%)
Apr 11, 2024 43.57 43.59 43.57 43.59 300 +0.80(+1.87%)
Apr 10, 2024 42.89 42.89 42.79 42.79 300 -0.39(-0.90%)
Apr 09, 2024 43.50 43.50 43.01 43.18 1,400 +0.08(+0.19%)
Apr 08, 2024 43.11 43.18 43.07 43.10 1,900 -0.08(-0.19%)
Apr 05, 2024 42.92 43.27 42.92 43.18 1,600 +0.07(+0.16%)
Apr 04, 2024 43.67 43.67 43.11 43.11 700 -0.16(-0.37%)
Apr 03, 2024 43.13 43.41 43.13 43.27 1,200 +0.12(+0.28%)
Apr 02, 2024 42.99 43.15 42.91 43.15 1,000 -0.40(-0.92%)
Apr 01, 2024 43.50 43.58 43.40 43.55 950 +0.09(+0.21%)
Mar 28, 2024 43.46 0 -0.27(-0.62%)
Mar 22, 2024 43.73 0 +0.00(+0.00%)
Mar 21, 2024 43.82 43.86 43.73 43.73 700 +0.78(+1.82%)
Mar 20, 2024 43.00 43.00 42.95 42.95 300 +0.11(+0.26%)
Mar 18, 2024 42.84 0 -0.12(-0.28%)
Mar 14, 2024 42.96 0 -0.18(-0.42%)
Mar 13, 2024 43.14 43.14 43.14 43.14 100 +0.43(+1.01%)
Mar 11, 2024 42.71 0 -0.33(-0.77%)
Mar 08, 2024 43.61 43.76 43.03 43.04 1,000 -0.55(-1.26%)
Mar 07, 2024 43.33 43.59 43.33 43.59 681 +1.07(+2.52%)
Mar 05, 2024 42.52 0 -0.89(-2.05%)
Mar 04, 2024 43.57 43.57 43.37 43.41 700 +0.46(+1.07%)
Feb 29, 2024 42.95 0 +0.44(+1.04%)
Feb 28, 2024 42.62 43.47 42.51 42.51 7,331 -0.22(-0.51%)
Feb 26, 2024 42.73 0 +0.11(+0.26%)
Feb 22, 2024 42.62 0 +1.08(+2.60%)
Feb 21, 2024 41.29 41.57 41.29 41.54 900 -0.16(-0.38%)
Feb 20, 2024 41.65 41.72 41.55 41.70 1,207 -0.79(-1.86%)
Feb 15, 2024 42.49 0 +0.72(+1.72%)
Feb 13, 2024 41.77 0 -0.81(-1.90%)
Feb 12, 2024 42.78 42.88 42.58 42.58 1,600 -0.13(-0.30%)
Feb 09, 2024 42.80 42.80 42.71 42.71 300 +0.34(+0.80%)
Feb 08, 2024 42.28 42.37 42.28 42.37 300 +0.14(+0.33%)
Feb 07, 2024 42.23 42.25 42.13 42.23 1,562 +0.46(+1.10%)
Feb 06, 2024 41.68 41.79 41.59 41.77 2,100 -0.19(-0.45%)
Feb 05, 2024 41.78 41.97 41.78 41.96 900 -0.06(-0.14%)
Feb 02, 2024 41.53 42.02 41.53 42.02 900 +0.82(+1.99%)
Feb 01, 2024 41.10 41.20 40.92 41.20 1,400 +0.40(+0.98%)
Jan 31, 2024 41.33 41.33 40.80 40.80 1,120 -0.80(-1.92%)
Jan 30, 2024 41.63 41.63 41.60 41.60 500 -0.20(-0.48%)
Jan 29, 2024 41.56 41.80 41.56 41.80 300 +0.51(+1.24%)
Jan 23, 2024 41.29 0 +0.01(+0.02%)
Jan 22, 2024 41.28 41.28 41.28 41.28 300 +0.25(+0.61%)
Jan 19, 2024 41.03 41.03 41.03 41.03 100 +1.54(+3.90%)
Jan 17, 2024 39.49 15 -0.58(-1.45%)
Jan 12, 2024 40.07 0 +0.27(+0.68%)
Jan 11, 2024 39.80 39.80 39.80 39.80 100 +0.17(+0.43%)
Jan 09, 2024 39.63 0 +0.06(+0.15%)
Jan 08, 2024 39.22 39.57 39.22 39.57 400 +0.26(+0.66%)
Jan 02, 2024 39.31 0 -0.68(-1.70%)
Dec 29, 2023 39.99 0 -0.25(-0.62%)
Dec 27, 2023 40.24 0 +0.27(+0.68%)
Dec 22, 2023 39.97 0 +0.06(+0.15%)
Dec 21, 2023 39.74 39.91 39.74 39.91 400 +0.15(+0.38%)
Dec 18, 2023 39.76 0 +0.19(+0.48%)
Dec 15, 2023 39.62 39.62 39.55 39.57 1,400 +0.26(+0.66%)
Dec 14, 2023 39.52 39.52 39.31 39.31 303 +0.15(+0.38%)
Dec 13, 2023 39.16 39.16 39.16 39.16 100 +0.32(+0.82%)
Dec 12, 2023 38.72 38.84 38.70 38.84 800 +0.53(+1.38%)
Dec 08, 2023 38.31 58 +0.11(+0.29%)
Dec 07, 2023 38.20 38.20 38.20 38.20 100 +0.45(+1.19%)
Dec 06, 2023 37.75 37.75 37.75 37.75 1,100 +0.05(+0.13%)
Dec 04, 2023 37.70 0 -0.16(-0.42%)
Nov 30, 2023 37.86 0 -0.27(-0.71%)
Nov 22, 2023 38.13 0 +0.45(+1.19%)
Nov 17, 2023 37.68 0 +0.05(+0.13%)
Nov 15, 2023 37.63 0 +0.00(+0.00%)
Nov 14, 2023 37.63 37.63 37.63 37.63 300 +0.68(+1.84%)
Nov 10, 2023 36.95 0 +0.45(+1.23%)
Nov 09, 2023 36.50 36.50 36.50 36.50 500 +0.26(+0.72%)
Nov 07, 2023 36.24 0 +0.89(+2.52%)
Nov 02, 2023 35.35 0 +0.44(+1.26%)
Nov 01, 2023 34.91 34.91 34.91 34.91 100 +1.21(+3.59%)
Oct 27, 2023 33.70 0 -0.53(-1.55%)
Oct 25, 2023 34.23 0 -0.70(-2.00%)
Oct 23, 2023 34.93 0 +0.10(+0.29%)
Oct 20, 2023 34.79 34.83 34.79 34.83 201 -0.67(-1.89%)
Oct 19, 2023 35.49 35.50 35.49 35.50 1,000 -0.16(-0.45%)
Oct 13, 2023 35.66 0 -0.44(-1.22%)
Oct 12, 2023 36.42 36.42 36.10 36.10 606 -0.16(-0.44%)
Oct 11, 2023 36.21 36.26 36.11 36.26 4,200 +0.10(+0.28%)
Oct 10, 2023 36.16 36.16 36.16 36.16 100 +1.57(+4.54%)
Oct 03, 2023 34.59 0 -0.64(-1.82%)
Oct 02, 2023 35.19 35.23 35.19 35.23 299 +0.19(+0.54%)
Sep 21, 2023 35.04 0 -0.93(-2.59%)
Sep 20, 2023 36.20 36.20 35.97 35.97 252 -0.16(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.