QNDX(QNDX)
QNDX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $25.02 | $25.07 | $24.61 | $24.68 | 638,027 |
| 10/13/2026 | $25.07 | $25.21 | $25.03 | $25.18 | 863,197 |
| 10/12/2026 | $25.41 | $25.41 | $25.23 | $25.27 | 445,713 |
| 10/9/2026 | $25.50 | $25.50 | $25.36 | $25.45 | 412,368 |
| 10/8/2026 | $25.55 | $25.64 | $25.17 | $25.32 | 618,756 |
| 10/7/2026 | $25.54 | $25.68 | $25.47 | $25.67 | 556,503 |
| 10/6/2026 | $25.76 | $25.84 | $25.71 | $25.71 | 2.43M |
| 10/5/2026 | $25.39 | $25.64 | $25.39 | $25.61 | 488,342 |
| 10/2/2026 | $25.46 | $25.56 | $25.32 | $25.39 | 402,966 |
| 10/1/2026 | $25.15 | $25.20 | $24.94 | $25.14 | 556,761 |
| 9/30/2026 | $25.07 | $25.23 | $25.04 | $25.06 | 498,507 |
| 9/29/2026 | $25.08 | $25.09 | $24.91 | $25.00 | 270,829 |
| 9/28/2026 | $25.10 | $25.10 | $24.79 | $24.96 | 663,230 |
| 9/25/2026 | $25.18 | $25.26 | $25.06 | $25.22 | 602,596 |
| 9/24/2026 | $24.92 | $25.14 | $24.89 | $25.11 | 566,471 |
| 9/23/2026 | $25.33 | $25.33 | $25.01 | $25.11 | 375,360 |
| 9/22/2026 | $25.12 | $25.35 | $25.11 | $25.32 | 402,326 |
| 9/21/2026 | $24.66 | $25.18 | $24.65 | $25.13 | 541,085 |
| 9/18/2026 | $24.36 | $24.45 | $24.23 | $24.44 | 287,766 |
| 9/17/2026 | $24.26 | $24.32 | $24.18 | $24.29 | 345,886 |
| 9/16/2026 | $23.99 | $24.10 | $23.71 | $23.88 | 457,498 |
| 9/15/2026 | $24.03 | $24.03 | $23.83 | $23.87 | 208,451 |
| 9/14/2026 | $23.85 | $24.15 | $23.81 | $24.01 | 374,211 |
| 9/11/2026 | $24.23 | $24.30 | $24.18 | $24.21 | 331,440 |
| 9/10/2026 | $23.97 | $24.11 | $23.96 | $24.01 | 333,757 |
| 9/9/2026 | $24.28 | $24.38 | $24.19 | $24.26 | 525,745 |
| 9/8/2026 | $24.42 | $24.44 | $24.24 | $24.34 | 399,463 |
| 9/4/2026 | $24.36 | $24.45 | $24.28 | $24.37 | 289,528 |
| 9/3/2026 | $24.09 | $24.35 | $24.06 | $24.32 | 382,083 |
| 9/2/2026 | $23.96 | $24.04 | $23.88 | $24.03 | 296,379 |
| 9/1/2026 | $23.98 | $24.13 | $23.87 | $23.97 | 579,191 |
| 8/31/2026 | $24.24 | $24.30 | $24.16 | $24.28 | 513,557 |
| 8/28/2026 | $24.39 | $24.52 | $24.22 | $24.26 | 367,086 |
| 8/27/2026 | $24.31 | $24.44 | $24.22 | $24.43 | 247,904 |
| 8/26/2026 | $24.01 | $24.15 | $23.99 | $24.10 | 1.86M |
| 8/25/2026 | $24.09 | $24.18 | $23.97 | $24.08 | 286,226 |
| 8/24/2026 | $24.04 | $24.04 | $23.81 | $23.93 | 456,160 |
| 8/21/2026 | $24.23 | $24.23 | $24.03 | $24.17 | 2.22M |
| 8/20/2026 | $24.12 | $24.21 | $24.01 | $24.09 | 434,500 |
| 8/19/2026 | $24.43 | $24.43 | $24.15 | $24.26 | 197,100 |
| 8/18/2026 | $24.40 | $24.46 | $24.26 | $24.31 | 296,744 |
| 8/17/2026 | $24.85 | $24.88 | $24.70 | $24.73 | 249,734 |
| 8/14/2026 | $24.86 | $24.87 | $24.67 | $24.77 | 295,731 |
| 8/13/2026 | $24.56 | $24.86 | $24.53 | $24.80 | 286,548 |
| 8/12/2026 | $24.63 | $24.63 | $24.50 | $24.51 | 565,000 |
| 8/11/2026 | $24.52 | $24.52 | $24.25 | $24.34 | 1.63M |
| 8/10/2026 | $24.50 | $24.54 | $24.40 | $24.41 | 316,300 |
| 8/7/2026 | $24.42 | $24.51 | $24.28 | $24.49 | 208,164 |
| 8/6/2026 | $24.10 | $24.35 | $24.02 | $24.20 | 280,748 |
| 8/5/2026 | $24.58 | $24.68 | $24.28 | $24.30 | 468,707 |
| 8/4/2026 | $24.02 | $24.57 | $24.01 | $24.51 | 893,700 |
| 8/3/2026 | $23.34 | $23.76 | $23.23 | $23.71 | 332,730 |
| 7/31/2026 | $23.45 | $23.57 | $23.04 | $23.30 | 305,200 |
| 7/30/2026 | $22.87 | $23.20 | $22.84 | $23.14 | 280,706 |
| 7/29/2026 | $22.89 | $23.04 | $22.40 | $22.42 | 388,249 |
| 7/28/2026 | $22.91 | $23.01 | $22.62 | $22.88 | 385,597 |
| 7/27/2026 | $23.45 | $23.45 | $22.90 | $23.10 | 376,611 |
| 7/24/2026 | $23.40 | $23.45 | $23.12 | $23.18 | 483,405 |
| 7/23/2026 | $23.55 | $23.66 | $23.30 | $23.44 | 2.08M |
| 7/22/2026 | $23.84 | $24.03 | $23.84 | $23.89 | 239,300 |
| 7/21/2026 | $23.93 | $24.05 | $23.81 | $24.01 | 338,124 |
| 7/20/2026 | $23.80 | $23.91 | $23.56 | $23.57 | 585,300 |
| 7/17/2026 | $23.43 | $23.78 | $23.27 | $23.55 | 630,800 |
| 7/16/2026 | $24.14 | $24.16 | $23.79 | $23.92 | 742,709 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
