XDQQ(XDQQ)
XDQQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $41.32 | $41.41 | $41.25 | $41.36 | 11,400 |
| 10/12/2026 | $41.67 | $41.67 | $41.48 | $41.48 | 600 |
| 10/9/2026 | $41.80 | $41.80 | $41.59 | $41.67 | 2,500 |
| 10/8/2026 | $41.79 | $41.79 | $41.34 | $41.43 | 16,600 |
| 10/7/2026 | $41.67 | $41.89 | $41.65 | $41.87 | 6,620 |
| 10/6/2026 | $42.07 | $42.07 | $41.84 | $41.92 | 4,816 |
| 10/5/2026 | $41.45 | $41.72 | $41.45 | $41.72 | 10,838 |
| 10/2/2026 | $41.57 | $41.57 | $41.38 | $41.46 | 8,800 |
| 10/1/2026 | $41.17 | $41.29 | $40.89 | $41.13 | 65,313 |
| 9/30/2026 | $41.24 | $41.52 | $41.13 | $41.13 | 4,420 |
| 9/29/2026 | $41.13 | $41.13 | $40.76 | $40.94 | 158,519 |
| 9/28/2026 | $40.90 | $41.16 | $40.84 | $40.88 | 3,406 |
| 9/25/2026 | $41.44 | $41.74 | $41.44 | $41.70 | 9,400 |
| 9/24/2026 | $41.11 | $41.55 | $40.93 | $41.45 | 8,247 |
| 9/23/2026 | $41.47 | $41.47 | $41.33 | $41.40 | 3,817 |
| 9/22/2026 | $41.42 | $42.05 | $41.42 | $42.02 | 3,700 |
| 9/21/2026 | $40.69 | $41.66 | $40.69 | $41.52 | 21,100 |
| 9/18/2026 | $39.69 | $39.85 | $39.51 | $39.85 | 7,952 |
| 9/17/2026 | $39.52 | $39.66 | $39.48 | $39.64 | 17,100 |
| 9/16/2026 | $39.26 | $39.26 | $38.71 | $38.87 | 18,100 |
| 9/15/2026 | $39.11 | $39.11 | $38.85 | $38.86 | 4,533 |
| 9/14/2026 | $38.90 | $39.43 | $38.90 | $39.20 | 8,409 |
| 9/11/2026 | $39.46 | $39.73 | $39.46 | $39.58 | 2,113 |
| 9/10/2026 | $39.20 | $39.42 | $39.20 | $39.23 | 10,625 |
| 9/9/2026 | $39.89 | $39.95 | $39.65 | $39.73 | 4,812 |
| 9/8/2026 | $40.04 | $40.04 | $39.82 | $39.82 | 2,800 |
| 9/4/2026 | $39.79 | $40.05 | $39.79 | $39.92 | 3,200 |
| 9/3/2026 | $39.25 | $39.92 | $39.25 | $39.86 | 41,200 |
| 9/2/2026 | $39.23 | $39.36 | $39.16 | $39.28 | 3,502 |
| 9/1/2026 | $39.21 | $39.41 | $39.18 | $39.18 | 1,449 |
| 8/31/2026 | $39.68 | $39.84 | $39.65 | $39.84 | 20,000 |
| 8/28/2026 | $40.02 | $40.35 | $39.77 | $39.83 | 30,200 |
| 8/27/2026 | $39.82 | $40.19 | $39.82 | $40.16 | 17,843 |
| 8/26/2026 | $39.39 | $39.65 | $39.39 | $39.52 | 3,300 |
| 8/25/2026 | $39.36 | $39.50 | $39.36 | $39.50 | 219,300 |
| 8/24/2026 | $39.32 | $39.41 | $39.00 | $39.19 | 13,800 |
| 8/21/2026 | $39.89 | $39.89 | $39.59 | $39.70 | 5,729 |
| 8/20/2026 | $39.74 | $39.74 | $39.47 | $39.55 | 6,008 |
| 8/19/2026 | $40.03 | $40.03 | $39.89 | $39.89 | 2,023 |
| 8/18/2026 | $40.12 | $40.12 | $40.00 | $40.02 | 26,600 |
| 8/17/2026 | $40.98 | $41.15 | $40.82 | $40.82 | 7,200 |
| 8/14/2026 | $40.97 | $40.97 | $40.69 | $40.85 | 2,900 |
| 8/13/2026 | $40.38 | $41.02 | $40.38 | $40.92 | 2,800 |
| 8/12/2026 | $40.45 | $40.54 | $40.37 | $40.39 | 3,800 |
| 8/11/2026 | $40.28 | $40.28 | $39.99 | $40.06 | 5,424 |
| 8/10/2026 | $40.32 | $40.33 | $40.21 | $40.21 | 6,000 |
| 8/7/2026 | $40.05 | $40.33 | $39.98 | $40.33 | 2,100 |
| 8/6/2026 | $39.81 | $40.05 | $39.78 | $39.85 | 3,600 |
| 8/5/2026 | $40.40 | $40.40 | $40.06 | $40.06 | 1,334 |
| 8/4/2026 | $39.62 | $40.32 | $39.62 | $40.23 | 2,248 |
| 8/3/2026 | $38.29 | $38.97 | $38.29 | $38.91 | 2,703 |
| 7/31/2026 | $38.55 | $38.55 | $37.77 | $38.23 | 25,115 |
| 7/30/2026 | $37.93 | $38.08 | $37.84 | $37.97 | 22,125 |
| 7/29/2026 | $37.15 | $37.26 | $36.67 | $36.67 | 2,514 |
| 7/28/2026 | $37.58 | $37.58 | $37.51 | $37.51 | 1,440 |
| 7/27/2026 | $38.23 | $38.23 | $37.60 | $37.89 | 41,100 |
| 7/24/2026 | $38.30 | $38.39 | $37.90 | $38.01 | 4,200 |
| 7/23/2026 | $38.47 | $38.51 | $38.36 | $38.46 | 8,300 |
| 7/22/2026 | $39.53 | $39.55 | $39.34 | $39.34 | 8,800 |
| 7/21/2026 | $39.47 | $39.61 | $39.21 | $39.58 | 11,500 |
| 7/20/2026 | $39.01 | $39.15 | $38.74 | $38.74 | 2,300 |
| 7/17/2026 | $38.62 | $39.04 | $38.62 | $38.71 | 65,047 |
| 7/16/2026 | $39.51 | $39.72 | $39.23 | $39.30 | 4,545 |
| 7/15/2026 | $40.25 | $40.25 | $39.66 | $39.99 | 18,700 |
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
