Financial News
(TSU: XQQU-U )
44.10
-0.09
(-0.20%)
Streaming Realtime Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| 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.
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.
