(XDSQ)
CBOE: XDSQ
· Real-Time Price · USD
39.52
0.04 (0.10%)
At close: Sep 11, 2025, 2:55 PM
XDSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 39.13 | 39.33 | 39.13 | 39.33 | 39.33 | 0.43% | 6,600 |
| Aug 27, 2025 | 39.13 | 39.21 | 39.12 | 39.16 | 39.16 | 0.13% | 58,000 |
| Aug 26, 2025 | 39.03 | 39.11 | 38.96 | 39.11 | 39.11 | 0.20% | 4,119 |
| Aug 25, 2025 | 38.96 | 39.15 | 38.95 | 39.03 | 39.03 | -0.03% | 4,130 |
| Aug 22, 2025 | 38.74 | 39.08 | 38.74 | 39.04 | 39.04 | 1.06% | 6,500 |
| Aug 21, 2025 | 38.75 | 38.75 | 38.57 | 38.63 | 38.63 | -0.31% | 3,700 |
| Aug 20, 2025 | 38.72 | 38.80 | 38.48 | 38.75 | 38.75 | -0.15% | 4,200 |
| Aug 19, 2025 | 38.89 | 39.01 | 38.75 | 38.81 | 38.81 | -0.31% | 5,200 |
| Aug 18, 2025 | 38.85 | 38.95 | 38.85 | 38.93 | 38.93 | 0.05% | 2,045 |
| Aug 15, 2025 | 38.90 | 38.94 | 38.87 | 38.91 | 38.91 | -0.08% | 5,325 |
| Aug 14, 2025 | 38.91 | 38.97 | 38.83 | 38.94 | 38.94 | 0.03% | 11,614 |