U.S. Equity Accelerated E... (XDSQ)
CBOE: XDSQ
· Real-Time Price · USD
39.83
0.08 (0.20%)
At close: Sep 26, 2025, 3:58 PM
XDSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.80 | 39.85 | 39.80 | 39.83 | 39.83 | 0.20% | 82,012 |
| Sep 25, 2025 | 39.76 | 39.83 | 39.74 | 39.75 | 39.75 | -0.10% | 4,337 |
| Sep 24, 2025 | 39.74 | 39.83 | 39.74 | 39.79 | 39.79 | -0.08% | 2,800 |
| Sep 23, 2025 | 39.84 | 39.89 | 39.72 | 39.82 | 39.82 | 0.23% | 9,717 |
| Sep 22, 2025 | 39.74 | 39.88 | 39.73 | 39.73 | 39.73 | -0.03% | 10,000 |
| Sep 19, 2025 | 39.80 | 39.82 | 39.72 | 39.74 | 39.74 | 0.03% | 5,600 |
| Sep 18, 2025 | 39.68 | 39.81 | 39.65 | 39.73 | 39.73 | 0.15% | 7,800 |
| Sep 17, 2025 | 39.61 | 39.72 | 39.55 | 39.67 | 39.67 | 0.05% | 7,305 |
| Sep 16, 2025 | 39.57 | 39.72 | 39.57 | 39.65 | 39.65 | 0.10% | 6,836 |
| Sep 15, 2025 | 39.58 | 39.73 | 39.56 | 39.61 | 39.61 | 0.00% | 72,700 |
| Sep 12, 2025 | 39.67 | 39.67 | 39.54 | 39.61 | 39.61 | 0.08% | 12,346 |
| Sep 11, 2025 | 39.62 | 39.64 | 39.50 | 39.58 | 39.58 | 0.25% | 47,622 |
| Sep 10, 2025 | 39.54 | 39.60 | 39.45 | 39.48 | 39.48 | 0.13% | 107,814 |
| Sep 9, 2025 | 39.32 | 39.52 | 39.31 | 39.43 | 39.43 | 0.18% | 30,444 |
| Sep 8, 2025 | 39.27 | 39.44 | 39.27 | 39.36 | 39.36 | 0.28% | 5,700 |
| Sep 5, 2025 | 39.44 | 39.44 | 39.08 | 39.25 | 39.25 | -0.10% | 13,000 |
| Sep 4, 2025 | 39.16 | 39.34 | 39.10 | 39.29 | 39.29 | 0.51% | 5,700 |
| Sep 3, 2025 | 39.04 | 39.11 | 38.95 | 39.09 | 39.09 | 0.44% | 8,339 |
| Sep 2, 2025 | 38.89 | 38.92 | 38.67 | 38.92 | 38.92 | -0.49% | 9,100 |
| Aug 29, 2025 | 39.05 | 39.16 | 39.05 | 39.11 | 39.11 | -0.56% | 3,700 |