Nasdaq-100 Managed Floor ... (QFLR)
AMEX: QFLR
· Real-Time Price · USD
33.24
-0.02 (-0.06%)
At close: Oct 02, 2025, 10:59 AM
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 33.03 | 33.27 | 32.97 | 33.26 | 33.26 | 0.33% | 108,685 |
| Sep 30, 2025 | 33.09 | 33.15 | 32.90 | 33.15 | 33.15 | 0.39% | 100,400 |
| Sep 29, 2025 | 33.10 | 33.18 | 32.95 | 33.02 | 33.02 | 0.52% | 63,406 |
| Sep 26, 2025 | 32.60 | 32.87 | 32.57 | 32.85 | 32.85 | 0.58% | 198,306 |
| Sep 25, 2025 | 32.67 | 32.75 | 32.46 | 32.66 | 32.66 | -0.52% | 43,134 |
| Sep 24, 2025 | 32.86 | 32.86 | 32.71 | 32.83 | 32.83 | 0.21% | 42,314 |
| Sep 23, 2025 | 32.93 | 32.93 | 32.76 | 32.76 | 32.76 | -0.33% | 46,800 |
| Sep 22, 2025 | 32.88 | 32.91 | 32.80 | 32.87 | 32.87 | 0.27% | 32,147 |
| Sep 19, 2025 | 32.84 | 32.88 | 32.75 | 32.78 | 32.78 | 0.34% | 16,300 |
| Sep 18, 2025 | 32.65 | 32.80 | 32.65 | 32.67 | 32.67 | 0.21% | 94,646 |
| Sep 17, 2025 | 32.63 | 32.70 | 32.43 | 32.60 | 32.60 | -0.43% | 46,535 |
| Sep 16, 2025 | 32.83 | 32.83 | 32.69 | 32.74 | 32.74 | 0.18% | 53,100 |
| Sep 15, 2025 | 32.64 | 33.08 | 32.64 | 32.68 | 32.68 | 0.25% | 154,528 |
| Sep 12, 2025 | 32.48 | 32.64 | 32.48 | 32.60 | 32.60 | 0.37% | 19,403 |
| Sep 11, 2025 | 32.50 | 32.51 | 32.43 | 32.48 | 32.48 | 0.03% | 46,508 |
| Sep 10, 2025 | 32.57 | 32.57 | 32.30 | 32.47 | 32.47 | 0.46% | 35,800 |
| Sep 9, 2025 | 32.23 | 32.32 | 32.18 | 32.32 | 32.32 | 0.25% | 15,414 |
| Sep 8, 2025 | 32.26 | 32.30 | 32.16 | 32.24 | 32.24 | 0.69% | 22,805 |
| Sep 5, 2025 | 32.12 | 32.20 | 31.91 | 32.02 | 32.02 | 0.13% | 37,638 |
| Sep 4, 2025 | 31.78 | 32.09 | 31.78 | 31.98 | 31.98 | 0.63% | 22,700 |
Page 1 of 22