Nasdaq-100 Managed Floor ... (QFLR)
AMEX: QFLR
· Real-Time Price · USD
31.64
-0.08 (-0.25%)
At close: Aug 25, 2025, 3:59 PM
31.64
0.00%
After-hours: Aug 25, 2025, 05:51 PM EDT
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.37 | 31.77 | 31.35 | 31.72 | 31.72 | 1.54% | 46,138 |
| Aug 21, 2025 | 31.36 | 31.36 | 31.13 | 31.24 | 31.24 | -0.51% | 44,600 |
| Aug 20, 2025 | 31.68 | 31.68 | 31.03 | 31.40 | 31.40 | -0.60% | 38,645 |
| Aug 19, 2025 | 31.98 | 31.98 | 31.50 | 31.59 | 31.59 | -0.94% | 35,143 |
| Aug 18, 2025 | 31.92 | 31.97 | 31.86 | 31.89 | 31.89 | -0.34% | 84,200 |
| Aug 15, 2025 | 32.14 | 32.14 | 31.91 | 32.00 | 32.00 | -0.22% | 16,800 |
| Aug 14, 2025 | 32.05 | 32.09 | 31.98 | 32.07 | 32.07 | 0.22% | 31,700 |
| Aug 13, 2025 | 31.95 | 32.34 | 31.94 | 32.00 | 32.00 | 0.25% | 28,515 |
| Aug 12, 2025 | 31.84 | 32.26 | 31.70 | 31.92 | 31.92 | 0.92% | 29,500 |
| Aug 11, 2025 | 31.61 | 31.79 | 31.59 | 31.63 | 31.63 | -0.16% | 32,400 |
| Aug 8, 2025 | 31.40 | 31.68 | 31.40 | 31.68 | 31.68 | 1.02% | 29,200 |
| Aug 7, 2025 | 31.41 | 31.49 | 31.13 | 31.36 | 31.36 | 0.80% | 52,407 |
| Aug 6, 2025 | 30.84 | 31.18 | 30.84 | 31.11 | 31.11 | 0.91% | 34,400 |
| Aug 5, 2025 | 31.08 | 31.20 | 30.83 | 30.83 | 30.83 | -0.55% | 55,545 |
| Aug 4, 2025 | 30.90 | 31.07 | 30.88 | 31.00 | 31.00 | 1.54% | 46,400 |
| Aug 1, 2025 | 30.82 | 30.92 | 30.46 | 30.53 | 30.53 | -1.42% | 72,900 |
| Jul 31, 2025 | 31.44 | 31.44 | 30.74 | 30.97 | 30.97 | -0.23% | 47,700 |
| Jul 30, 2025 | 31.07 | 31.17 | 30.99 | 31.04 | 31.04 | 0.10% | 34,200 |
| Jul 29, 2025 | 31.14 | 31.23 | 31.00 | 31.01 | 31.01 | -0.10% | 36,000 |
| Jul 28, 2025 | 30.92 | 31.12 | 30.92 | 31.04 | 31.04 | 0.32% | 206,100 |