XLQ Historical USD Price
Daily close · Nov 20, 2017 → Nov 18, 2018Daily price history
Oct 20, 2018 → Nov 18, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-18 | $0.20013031 | $0.20612355 | $0.18762722 | $0.18823866 | $18,089.37 |
| 2018-11-17 | $0.20375202 | $0.20378199 | $0.19045977 | $0.20011672 | $17,227.95 |
| 2018-11-16 | $0.21183132 | $0.21535057 | $0.19079747 | $0.20371806 | $22,166.83 |
| 2018-11-15 | $0.19947091 | $0.22186256 | $0.18598986 | $0.21183159 | $26,888.26 |
| 2018-11-14 | $0.23704351 | $0.25183901 | $0.19263027 | $0.19924695 | $41,719.30 |
| 2018-11-13 | $0.2421105 | $0.25188858 | $0.22844287 | $0.23795051 | $37,779.36 |
| 2018-11-12 | $0.24188337 | $0.24612422 | $0.23461901 | $0.24209801 | $15,827.95 |
| 2018-11-11 | $0.25198343 | $0.25272556 | $0.23570197 | $0.24185552 | $18,358.76 |
| 2018-11-10 | $0.24895775 | $0.25575493 | $0.23953202 | $0.25211713 | $15,897.56 |
| 2018-11-09 | $0.24219076 | $0.26512698 | $0.24199936 | $0.2490232 | $28,244.25 |
| 2018-11-08 | $0.23798002 | $0.2544767 | $0.236068 | $0.24228595 | $27,899.64 |
| 2018-11-07 | $0.2441137 | $0.24695504 | $0.19823708 | $0.23798664 | $68,346.47 |
| 2018-11-06 | $0.24285246 | $0.25285081 | $0.22846712 | $0.24411168 | $14,182.01 |
| 2018-11-05 | $0.24732497 | $0.25309339 | $0.24264376 | $0.2428212 | $32,363.94 |
| 2018-11-04 | $0.26717542 | $0.26991894 | $0.24527987 | $0.2474056 | $19,224.07 |
| 2018-11-03 | $0.27425152 | $0.27456127 | $0.24743874 | $0.26716074 | $23,351.93 |
| 2018-11-02 | $0.25991233 | $0.2748394 | $0.25991233 | $0.27426766 | $29,206.75 |
| 2018-11-01 | $0.25486402 | $0.27304663 | $0.25066622 | $0.25995201 | $37,712.92 |
| 2018-10-31 | $0.25205171 | $0.2733058 | $0.23813524 | $0.25487013 | $34,020.17 |
| 2018-10-30 | $0.25385675 | $0.27517411 | $0.23147155 | $0.2522151 | $29,170.57 |
| 2018-10-29 | $0.23398184 | $0.27291956 | $0.23398184 | $0.25397395 | $67,638.23 |
| 2018-10-28 | $0.25072635 | $0.25392524 | $0.2232315 | $0.23407171 | $52,055.86 |
| 2018-10-27 | $0.22411125 | $0.2802456 | $0.21883148 | $0.25070835 | $59,203.08 |
| 2018-10-26 | $0.19740086 | $0.28484939 | $0.18754364 | $0.22405546 | $61,047.70 |
| 2018-10-25 | $0.21591756 | $0.21597593 | $0.18493563 | $0.19727301 | $24,422.89 |
| 2018-10-24 | $0.20410847 | $0.2176605 | $0.19998913 | $0.21611774 | $23,998.39 |
| 2018-10-23 | $0.17400922 | $0.21074433 | $0.17397651 | $0.2041737 | $31,772.17 |
| 2018-10-22 | $0.19141848 | $0.19762658 | $0.16976027 | $0.17425582 | $19,971.56 |
| 2018-10-21 | $0.18527732 | $0.20256391 | $0.17774865 | $0.19159198 | $10,449.51 |
| 2018-10-20 | $0.18922166 | $0.19683716 | $0.15969717 | $0.18525334 | $16,252.94 |