Skip to main content

Strategic Trust DailyDelta Q100 Downside Option Strategy ETF (NY:QDWN)

13.91 -0.57 (-3.96%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 13.89 13.91 13.88 13.91 2,599 -0.57(-3.96%)
Jul 02, 2025 14.49 14.49 14.49 14.49 124 -0.44(-2.95%)
Jul 01, 2025 14.59 14.93 14.59 14.93 3,200 +0.47(+3.27%)
Jun 30, 2025 14.46 14.46 14.46 14.46 162 -0.42(-2.86%)
Jun 27, 2025 14.70 14.88 14.70 14.88 720 -0.21(-1.37%)
Jun 26, 2025 15.09 15.09 15.09 15.09 13 -0.27(-1.74%)
Jun 25, 2025 15.36 15.36 15.36 15.36 14 -0.51(-3.20%)
Jun 24, 2025 15.86 15.86 15.86 15.86 4 -0.78(-4.69%)
Jun 23, 2025 16.64 16.64 16.64 16.64 0 -0.88(-5.00%)
Jun 20, 2025 17.52 17.52 17.52 17.52 180 +0.43(+2.53%)
Jun 18, 2025 17.09 17.09 17.09 17.09 101 -0.12(-0.67%)
Jun 17, 2025 17.20 17.20 17.20 17.20 69 +0.63(+3.81%)
Jun 16, 2025 16.57 16.57 16.57 16.57 6 -0.96(-5.48%)
Jun 13, 2025 17.53 17.53 17.53 17.53 101 +0.64(+3.81%)
Jun 12, 2025 16.89 16.89 16.89 16.89 5 +0.02(+0.10%)
Jun 11, 2025 16.87 16.87 16.87 16.87 16 +0.16(+0.96%)
Jun 10, 2025 16.71 16.71 16.71 16.71 1 -0.40(-2.32%)
Jun 09, 2025 17.11 17.11 17.11 17.11 213 -0.06(-0.36%)
Jun 06, 2025 17.17 17.17 17.17 17.17 101 -0.88(-4.89%)
Jun 05, 2025 17.64 18.05 17.64 18.05 143 +0.42(+2.36%)
Jun 04, 2025 17.70 17.70 17.61 17.64 1,237 -0.11(-0.62%)
Jun 03, 2025 17.75 17.75 17.75 17.75 305 -0.72(-3.90%)
Jun 02, 2025 18.47 18.47 18.47 18.47 5 -0.55(-2.87%)
May 30, 2025 19.01 19.01 19.01 19.01 101 -0.17(-0.89%)
May 29, 2025 19.18 19.18 19.18 19.18 50 -0.22(-1.14%)
May 28, 2025 19.40 19.40 19.40 19.40 5 -0.06(-0.32%)
May 27, 2025 19.47 19.47 19.47 19.47 271 -0.91(-4.45%)
May 23, 2025 19.83 20.37 19.83 20.37 117 +0.55(+2.77%)
May 22, 2025 19.30 19.82 19.30 19.82 286 -0.22(-1.08%)
May 21, 2025 20.04 20.04 20.04 20.04 105 +0.99(+5.20%)
May 20, 2025 19.05 19.05 19.05 19.05 402 +0.22(+1.17%)
May 19, 2025 18.79 18.83 18.79 18.83 409 -0.15(-0.80%)
May 16, 2025 18.98 18.98 18.98 18.98 158 -0.60(-3.05%)
May 15, 2025 19.58 19.58 19.58 19.58 96 +0.31(+1.59%)
May 14, 2025 19.27 19.27 19.27 19.27 78 -0.54(-2.72%)
May 13, 2025 19.90 19.90 19.81 19.81 251 -2.58(-11.52%)
May 12, 2025 22.39 22.39 22.39 22.39 59 +0.34(+1.55%)
May 09, 2025 22.05 22.05 22.05 22.05 101 -0.47(-2.09%)
May 08, 2025 22.52 22.52 22.52 22.52 54 -0.84(-3.61%)
May 07, 2025 23.37 23.37 23.37 23.37 107 +0.05(+0.20%)
May 06, 2025 23.32 23.32 23.32 23.32 12 +0.40(+1.75%)
May 05, 2025 22.92 22.92 22.92 22.92 42 +0.54(+2.42%)
May 02, 2025 22.38 22.38 22.38 22.38 151 -2.55(-10.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.