XDQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.50	39.61	39.23	39.61	39.61	-0.13%	829
Mar 4, 2026	39.35	39.74	39.35	39.66	39.66	1.85%	1,513
Mar 3, 2026	38.59	39.08	38.31	38.94	38.94	-1.54%	20,944
Mar 2, 2026	38.80	39.55	38.80	39.55	39.55	0.15%	58,979
Feb 27, 2026	39.17	39.49	39.17	39.49	39.49	-	34,026
Feb 26, 2026	39.82	39.82	39.33	39.49	39.49	-1.35%	3,639
Feb 25, 2026	39.91	40.04	39.87	40.03	40.03	1.49%	5,701
Feb 24, 2026	39.18	39.53	39.18	39.44	39.44	1.45%	32,414
Feb 23, 2026	39.14	39.18	38.81	38.88	38.88	-1.47%	33,089
Feb 20, 2026	39.21	39.51	39.21	39.46	39.46	1.01%	2,402
Feb 19, 2026	39.07	39.23	38.91	39.07	39.06	-0.45%	6,934
Feb 18, 2026	39.07	39.54	39.07	39.24	39.24	0.74%	26,266
Feb 17, 2026	38.61	38.95	38.40	38.95	38.95	-0.08%	7,180
Feb 13, 2026	38.72	39.27	38.72	38.98	38.98	0.21%	4,655
Feb 12, 2026	39.74	39.74	38.90	38.90	38.90	-2.16%	11,579
Feb 11, 2026	39.84	39.99	39.54	39.76	39.76	0.28%	8,692
Feb 10, 2026	39.67	39.85	39.65	39.65	39.65	-0.48%	36,481
Feb 9, 2026	39.45	39.88	39.45	39.84	39.84	0.84%	18,306
Feb 6, 2026	38.78	39.51	38.75	39.51	39.51	2.25%	7,170
Feb 5, 2026	38.85	38.90	38.43	38.64	38.64	-1.35%	13,543
Feb 4, 2026	39.50	39.50	38.92	39.17	39.17	-1.38%	10,141
Feb 3, 2026	40.28	40.28	39.57	39.72	39.72	-1.52%	5,294
Feb 2, 2026	40.16	40.49	40.13	40.33	40.33	0.76%	26,907
Jan 30, 2026	40.30	40.36	39.93	40.03	40.03	-0.93%	6,970
Jan 29, 2026	40.13	40.40	39.82	40.40	40.40	-0.37%	5,561
Jan 28, 2026	40.61	40.61	40.49	40.55	40.55	0.24%	3,948
Jan 27, 2026	40.38	40.53	40.38	40.45	40.45	0.44%	8,867
Jan 26, 2026	40.27	40.31	40.27	40.28	40.28	0.53%	14,905
Jan 23, 2026	40.17	40.17	40.05	40.06	40.06	0.27%	1,727
Jan 22, 2026	39.88	40.01	39.76	39.96	39.96	0.69%	3,454
Jan 21, 2026	39.49	39.87	39.27	39.68	39.68	1.37%	1,832
Jan 20, 2026	39.37	39.50	39.14	39.14	39.14	-2.14%	12,176
Jan 16, 2026	40.07	40.07	39.93	40.00	40.00	0.15%	8,703
Jan 15, 2026	40.11	40.21	39.93	39.94	39.94	0.37%	12,984
Jan 14, 2026	39.76	39.84	39.53	39.79	39.79	-0.77%	4,585
Jan 13, 2026	40.15	40.16	40.00	40.10	40.10	-0.20%	4,469
Jan 12, 2026	39.94	40.25	39.94	40.18	40.18	0.10%	7,615
Jan 9, 2026	39.85	40.17	39.81	40.14	40.14	0.81%	7,088
Jan 8, 2026	39.70	39.82	39.69	39.82	39.82	-0.31%	2,921
Jan 7, 2026	39.86	40.12	39.86	39.95	39.95	0.02%	6,711
Jan 6, 2026	39.69	39.95	39.69	39.94	39.94	0.68%	3,095
Jan 5, 2026	39.72	39.80	39.64	39.67	39.67	0.69%	22,869
Jan 2, 2026	39.73	39.85	39.23	39.40	39.40	-0.36%	44,466
Dec 31, 2025	39.93	40.05	39.54	39.54	39.54	-1.63%	4,994
Dec 30, 2025	40.22	40.41	40.19	40.20	40.19	-0.15%	21,545
Dec 29, 2025	40.19	40.39	40.08	40.25	40.25	-0.55%	39,102
Dec 26, 2025	40.39	40.53	40.39	40.48	40.48	0.20%	2,386
Dec 24, 2025	40.28	40.41	40.23	40.40	40.40	0.42%	1,036
Dec 23, 2025	40.08	40.23	40.04	40.23	40.22	0.78%	3,722
Dec 22, 2025	39.93	39.93	39.91	39.91	39.91	0.75%	1,494
Dec 19, 2025	39.53	39.65	39.45	39.62	39.61	1.55%	4,453
Dec 18, 2025	38.89	39.18	38.83	39.01	39.01	2.33%	3,719
Dec 17, 2025	38.95	38.95	38.12	38.12	38.12	-2.71%	3,076
Dec 16, 2025	38.96	39.19	38.79	39.18	39.18	0.45%	3,930
Dec 15, 2025	39.24	39.24	38.94	39.00	39.00	-0.55%	2,124
Dec 12, 2025	39.72	39.72	39.13	39.22	39.22	-1.73%	23,985
Dec 11, 2025	39.68	39.91	39.53	39.91	39.91	0.03%	4,200
Dec 10, 2025	39.68	40.00	39.55	39.90	39.90	0.34%	2,041
Dec 9, 2025	39.65	39.78	39.58	39.76	39.76	0.33%	11,263
Dec 8, 2025	39.75	39.75	39.54	39.63	39.63	-0.14%	9,168
Dec 5, 2025	39.78	39.79	39.62	39.69	39.68	0.42%	16,418
Dec 4, 2025	39.46	39.54	39.41	39.52	39.52	-0.15%	4,833
Dec 3, 2025	39.36	39.58	39.36	39.58	39.58	0.28%	6,407
Dec 2, 2025	39.38	39.48	39.18	39.47	39.47	0.86%	20,113
Dec 1, 2025	39.01	39.28	39.01	39.13	39.13	-0.30%	4,200
Nov 28, 2025	39.09	39.25	39.02	39.25	39.25	0.85%	9,544
Nov 26, 2025	38.76	39.05	38.76	38.92	38.92	0.65%	12,462
Nov 25, 2025	38.00	38.67	37.89	38.67	38.67	0.65%	6,568
Nov 24, 2025	37.75	38.42	37.75	38.42	38.42	2.70%	3,464
Nov 21, 2025	37.05	37.65	36.82	37.41	37.41	0.89%	6,493
Nov 20, 2025	38.70	38.76	37.08	37.08	37.08	-2.37%	8,778
Nov 19, 2025	38.14	38.14	37.71	37.98	37.98	0.56%	6,203
Nov 18, 2025	37.44	37.98	37.44	37.77	37.77	-1.22%	7,580
Nov 17, 2025	38.39	38.42	37.97	38.24	38.24	-0.27%	14,799
Nov 14, 2025	38.14	38.56	38.14	38.34	38.34	-0.01%	45,620
Nov 13, 2025	38.64	38.64	38.24	38.34	38.34	-1.69%	9,478
Nov 12, 2025	38.97	39.00	38.89	39.00	39.00	0.20%	1,723
Nov 11, 2025	38.89	39.01	38.78	38.92	38.92	-0.30%	14,889
Nov 10, 2025	38.99	39.05	38.76	39.04	39.04	1.70%	17,094
Nov 7, 2025	38.01	38.39	37.68	38.39	38.39	-0.22%	14,286
Nov 6, 2025	38.99	38.99	38.37	38.47	38.47	-1.38%	5,877
Nov 5, 2025	38.85	39.12	38.85	39.01	39.01	0.54%	4,746
Nov 4, 2025	38.97	39.06	38.80	38.80	38.80	-1.27%	10,142
Nov 3, 2025	39.38	39.38	37.84	39.30	39.30	0.33%	2,626
Oct 31, 2025	39.25	39.30	39.17	39.17	39.17	0.28%	1,016
Oct 30, 2025	39.15	39.15	39.05	39.06	39.06	-0.57%	2,180
Oct 29, 2025	39.34	39.34	39.25	39.29	39.28	-0.04%	5,385
Oct 28, 2025	39.14	39.32	39.14	39.30	39.30	0.31%	7,169
Oct 27, 2025	39.06	39.18	39.05	39.18	39.18	1.15%	12,372
Oct 24, 2025	38.69	38.79	38.69	38.74	38.74	0.73%	3,209
Oct 23, 2025	38.35	38.49	38.35	38.46	38.46	0.85%	1,690
Oct 22, 2025	38.20	38.20	37.89	38.13	38.13	-0.94%	2,846
Oct 21, 2025	38.37	38.52	38.35	38.49	38.49	0.08%	5,332
Oct 20, 2025	38.40	38.46	38.40	38.46	38.46	1.21%	2,167
Oct 17, 2025	37.63	38.01	37.63	38.00	38.00	0.74%	7,519
Oct 16, 2025	38.08	38.08	37.50	37.72	37.72	-0.45%	167,800
Oct 15, 2025	37.89	38.09	37.77	37.89	37.89	0.47%	3,621
Oct 14, 2025	37.55	37.91	37.49	37.71	37.71	-0.44%	5,279
Oct 13, 2025	37.72	37.93	37.62	37.88	37.88	1.87%	6,841
Oct 10, 2025	38.35	38.35	37.17	37.18	37.18	-2.97%	4,621