Invesco NASDAQ 100 Equal Weight Index ETF Hedged (QQEQ-F.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:50PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| May 06, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| May 03, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| May 02, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| May 01, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Apr 30, 2024 | 21.85 | 21.85 | 21.78 | 21.78 | 21.78 | 600 |
| Apr 29, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Apr 26, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Apr 25, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Apr 24, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 100 |
| Apr 23, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Apr 22, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Apr 19, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 100 |
| Apr 18, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Apr 17, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
| Apr 16, 2024 | 21.79 | 21.82 | 21.71 | 21.71 | 21.71 | 302 |
| Apr 15, 2024 | 22.05 | 22.05 | 22.04 | 22.04 | 22.04 | 1,500 |
| Apr 12, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| Apr 11, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| Apr 10, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| Apr 09, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| Apr 08, 2024 | 22.47 | 22.59 | 22.47 | 22.59 | 22.59 | 200 |
| Apr 05, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Apr 04, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Apr 03, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 537 |
| Apr 02, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Apr 01, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Mar 28, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Mar 27, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Mar 26, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Mar 25, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Mar 22, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 100 |
| Mar 21, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Mar 20, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Mar 19, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Mar 18, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Mar 15, 2024 | 22.47 | 22.47 | 22.37 | 22.37 | 22.37 | 200 |
| Mar 14, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
| Mar 13, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 100 |
| Mar 12, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 11, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 08, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 07, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 06, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 05, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 04, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 01, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Feb 29, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Feb 28, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 120 |
| Feb 27, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Feb 26, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
| Feb 23, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
| Feb 22, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 300 |
| Feb 21, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Feb 20, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Feb 16, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Feb 15, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
| Feb 14, 2024 | 22.18 | 22.24 | 22.18 | 22.24 | 22.24 | 200 |
| Feb 13, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Feb 12, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 100 |
| Feb 09, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Feb 08, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
| Feb 07, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Feb 06, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 270 |
| Feb 05, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Feb 02, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 102 |
| Feb 01, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
| Jan 31, 2024 | 21.96 | 22.12 | 21.88 | 21.88 | 21.88 | 400 |
| Jan 30, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 270 |
| Jan 29, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 24, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 23, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 22, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 19, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 18, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 525 |
| Jan 17, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 400 |
| Jan 16, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 100 |
| Jan 15, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Jan 12, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Jan 11, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
| Jan 10, 2024 | 21.65 | 21.65 | 21.59 | 21.59 | 21.59 | 2,259 |
| Jan 09, 2024 | 21.42 | 21.52 | 21.42 | 21.52 | 21.52 | 500 |
| Jan 08, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jan 05, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jan 04, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jan 03, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jan 02, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 3,000 |
| Dec 29, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 28, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 27, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 22, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 21, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 20, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 19, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 18, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 100 |
| Dec 15, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 100 |
| Dec 14, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Dec 13, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.