Skip to main content

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

10.29 +1.21 (+13.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 10.29 10.29 10.29 10.29 370 +1.21(+13.32%)
Oct 09, 2025 9.080 9.080 9.080 9.080 75 +0.08(+0.94%)
Oct 08, 2025 8.995 8.995 8.995 8.995 2 -0.46(-4.86%)
Oct 07, 2025 9.210 9.455 9.210 9.455 1,147 +0.25(+2.75%)
Oct 06, 2025 9.202 9.202 9.202 9.202 7 -0.27(-2.84%)
Oct 03, 2025 9.470 9.470 9.470 9.470 0 +0.23(+2.49%)
Oct 02, 2025 9.240 9.240 9.240 9.240 168 -0.28(-2.90%)
Oct 01, 2025 9.630 9.630 9.460 9.516 1,331 -0.22(-2.22%)
Sep 30, 2025 9.732 9.732 9.732 9.732 37 -0.13(-1.27%)
Sep 29, 2025 9.930 9.930 9.857 9.857 196 -0.17(-1.69%)
Sep 26, 2025 10.03 10.03 10.03 10.03 115 -0.23(-2.24%)
Sep 25, 2025 10.24 10.26 10.24 10.26 222 +0.18(+1.78%)
Sep 24, 2025 10.08 10.08 10.08 10.08 4 +0.16(+1.61%)
Sep 23, 2025 9.916 9.916 9.916 9.916 96 +0.34(+3.53%)
Sep 22, 2025 9.790 9.790 9.579 9.579 125 -0.22(-2.20%)
Sep 19, 2025 9.794 9.794 9.794 9.794 104 -0.36(-3.59%)
Sep 18, 2025 10.16 10.16 10.16 10.16 67 -0.39(-3.74%)
Sep 17, 2025 10.55 10.55 10.55 10.55 22 +0.09(+0.84%)
Sep 16, 2025 10.44 10.47 10.44 10.47 770 +0.04(+0.43%)
Sep 15, 2025 10.42 10.42 10.42 10.42 2 -0.33(-3.06%)
Sep 12, 2025 10.75 10.75 10.75 10.75 100 -0.28(-2.57%)
Sep 11, 2025 11.08 11.08 11.03 11.03 632 -0.24(-2.12%)
Sep 10, 2025 11.27 11.27 11.27 11.27 41 -0.01(-0.09%)
Sep 09, 2025 11.48 11.48 11.28 11.28 148 -0.24(-2.07%)
Sep 08, 2025 11.52 11.52 11.52 11.52 18 +0.20(+1.77%)
Sep 05, 2025 11.03 11.32 11.01 11.32 2,407 -0.48(-4.04%)
Sep 04, 2025 11.80 11.80 11.80 11.80 0 -0.43(-3.54%)
Sep 03, 2025 12.23 12.23 12.23 12.23 5 -0.41(-3.23%)
Sep 02, 2025 12.64 12.64 12.64 12.64 9 +0.10(+0.80%)
Aug 29, 2025 12.54 12.54 12.54 12.54 0 +0.74(+6.23%)
Aug 28, 2025 11.80 11.80 11.80 11.80 9 -0.20(-1.63%)
Aug 27, 2025 12.00 12.00 12.00 12.00 0 -0.19(-1.59%)
Aug 26, 2025 12.24 12.27 12.19 12.19 1,843 -0.10(-0.85%)
Aug 25, 2025 12.30 12.30 12.30 12.30 0 -0.01(-0.07%)
Aug 22, 2025 12.31 12.31 12.31 12.31 0 -0.69(-5.33%)
Aug 21, 2025 13.00 13.00 13.00 13.00 169 +0.31(+2.43%)
Aug 20, 2025 12.69 12.69 12.69 12.69 204 +0.21(+1.69%)
Aug 19, 2025 12.48 12.48 12.48 12.48 356 +0.66(+5.56%)
Aug 18, 2025 11.82 11.82 11.82 11.82 41 -0.02(-0.21%)
Aug 15, 2025 11.92 11.92 11.85 11.85 156 +0.23(+2.01%)
Aug 14, 2025 11.61 11.69 11.52 11.61 2,026 +0.01(+0.10%)
Aug 13, 2025 11.60 11.60 11.60 11.60 6 -0.07(-0.60%)
Aug 12, 2025 11.99 12.00 11.67 11.67 2,015 -0.58(-4.76%)
Aug 11, 2025 12.25 12.25 12.25 12.25 30 +0.11(+0.89%)
Aug 08, 2025 12.15 12.15 12.15 12.15 0 -0.55(-4.34%)
Aug 07, 2025 12.70 12.70 12.70 12.70 16 +0.59(+4.86%)
Aug 06, 2025 12.13 12.14 11.94 12.11 4,001 -1.36(-10.12%)
Aug 05, 2025 13.43 13.47 13.43 13.47 110 +0.35(+2.64%)
Aug 04, 2025 13.27 13.27 13.13 13.13 239 -0.14(-1.05%)
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.