Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DQML
Reality Shares Fundstrat DQM Long ETF
stock NYSE

Inactive
Oct 22, 2019
25.93USD-0.594%(-0.15)2,560
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2019-10-22		26.050026.050025.890025.9250-0.594%2,5600.000%
2019-10-21		26.080026.080026.080026.0800+0.134%0-0.594%
2019-10-18		26.050026.050026.045026.0450-0.172%1,000-0.461%
2019-10-17		26.090026.090026.080526.0900+0.028%4,464-0.632%
2019-10-16		26.082626.082626.082626.0826-0.501%1-0.604%
2019-10-15		26.281126.281126.213926.2139+1.017%365-1.102%
2019-10-14		25.950025.950025.950025.9500-0.134%0-0.096%
2019-10-11		25.984925.984925.984925.9849+1.592%0-0.231%
2019-10-10		25.577725.577725.577725.5777+0.808%0+1.358%
2019-10-09		25.372625.372625.372625.3726+0.926%2+2.177%
2019-10-08		25.290025.290025.139725.1397-1.734%1,500+3.124%
2019-10-07		25.583225.583225.583225.5832-0.227%7+1.336%
2019-10-04		25.641425.641425.641425.6414+1.279%0+1.106%
2019-10-03		24.900025.317724.831325.3177+0.578%1,003+2.399%
2019-10-02		25.172125.172125.172125.1721-1.985%3+2.991%
2019-10-01		25.681825.681825.681825.6818-1.936%9+0.947%
2019-09-30		26.150026.188826.150026.1888+0.567%1,012-1.007%
2019-09-27		26.041226.041226.041226.0412-0.395%3-0.446%
2019-09-26		26.144526.144526.144526.1445-0.413%0-0.840%
2019-09-25		26.252826.252826.252826.2528+0.196%3-1.249%
2019-09-24		26.201526.201526.201526.2015-1.016%1-1.055%
2019-09-23		26.470526.470526.470526.4705+0.022%0-2.061%
2019-09-20		26.464626.464626.464626.4646-0.295%0-2.039%
2019-09-19		26.570026.574326.543026.5430-0.015%1,500-2.328%
2019-09-18		26.547126.547126.547126.5471-0.167%0-2.343%
2019-09-17		26.591426.591426.591426.5914-0.073%0-2.506%
2019-09-16		26.530026.640026.530026.6108+0.141%1,200-2.577%
2019-09-13		26.573226.573226.573226.5732+0.030%0-2.439%
2019-09-12		26.565126.565126.565126.5651+0.202%0-2.410%
2019-09-11		26.511626.511626.511626.5116+0.622%2-2.213%
2019-09-10		26.150026.347626.150026.3476+0.565%1,511-1.604%
2019-09-09		26.220026.232026.170026.1995+0.515%5,645-1.048%
2019-09-06		26.065326.065326.065326.0653+0.135%0-0.538%
2019-09-05		26.030126.030126.030126.0301+1.679%0-0.404%
2019-09-04		25.600325.600325.600325.6003+1.402%0+1.268%
2019-09-03		25.246425.246425.246425.2464-0.775%0+2.688%
2019-08-30		25.443525.443525.443525.4435+0.116%0+1.892%
2019-08-29		25.414025.414025.414025.4140+1.166%0+2.011%
2019-08-28		25.000025.121225.000025.1212+0.756%106+3.200%
2019-08-27		24.980024.980024.932724.9327-0.685%100+3.980%
2019-08-26		25.070025.104725.070025.1047+0.922%102+3.268%
2019-08-23		25.570025.570024.875424.8754-2.990%600+4.219%
2019-08-22		25.530025.642225.530025.6422-0.058%300+1.103%
2019-08-21		25.620025.657025.620025.6570+0.812%1,300+1.045%
2019-08-20		25.520025.554525.450325.4503-0.777%859+1.865%
2019-08-19		25.610025.649525.610025.6495+1.157%100+1.074%
2019-08-16		25.220025.356225.220025.3562+1.542%200+2.243%
2019-08-15		24.900024.971224.900024.9712-0.132%200+3.820%
2019-08-14		25.270025.270024.980025.0041-2.945%5,400+3.683%
2019-08-13		25.830025.830025.762825.7628+1.493%200+0.630%
2019-08-12		25.520025.520025.383725.3837-1.462%706+2.132%
2019-08-09		25.640025.760225.640025.7602-0.488%200+0.640%
2019-08-08		25.820025.940025.820025.8866+1.751%879+0.148%
2019-08-07		25.200025.441125.200025.4411-0.244%200+1.902%
2019-08-06		25.270025.503425.270025.5034+1.157%200+1.653%
2019-08-05		25.080025.211725.080025.2117-2.794%103+2.829%
2019-08-02		25.890025.936325.890025.9363-0.974%254-0.044%
2019-08-01		26.760026.790026.191326.1913-1.606%790-1.017%
2019-07-31		26.840026.840026.618726.6187-0.804%206-2.606%
2019-07-30		26.850026.850026.834426.8344-0.467%102-3.389%
2019-07-29		26.960226.960226.960226.9602-0.173%2-3.840%
2019-07-26		26.900027.006826.900027.0068+0.522%500-4.006%
2019-07-25		26.960026.960026.866626.8666-0.598%339-3.505%
2019-07-24		26.930027.028326.930027.0283+0.566%200-4.082%
2019-07-23		26.876126.876126.876126.8761+0.746%0-3.539%
2019-07-22		26.677026.677026.677026.6770+0.126%0-2.819%
2019-07-19		26.643326.643326.643326.6433+0.140%0-2.696%
2019-07-18		26.606126.606126.606126.6061+0.364%0-2.560%
2019-07-17		26.509726.509726.509726.5097-0.838%10-2.206%
2019-07-16		26.790026.790026.733826.7338-0.099%102-3.025%
2019-07-15		26.730026.760426.730026.7604-0.137%2,000-3.122%
2019-07-12		26.797226.797226.797226.7972+0.896%0-3.255%
2019-07-11		26.559326.559326.559326.5593+0.414%0-2.388%
2019-07-10		26.470026.470026.449726.4497+0.104%5,105-1.984%
2019-07-09		26.330026.422226.330026.4222+0.076%10,722-1.882%
2019-07-08		26.360026.402226.360026.4022-0.508%9,810-1.807%
2019-07-05		26.450026.550026.440026.5369-0.211%24,190-2.306%
2019-07-03		26.592926.592926.592926.5929+0.810%16-2.512%
2019-07-02		26.379226.379226.379226.3792-0.240%1-1.722%
2019-07-01		26.442726.442726.442726.4427+0.887%11-1.958%
2019-06-28		26.090026.210126.090026.2101+0.567%213-1.088%
2019-06-27		26.062326.062326.062326.0623+0.416%3-0.527%
2019-06-26		26.000026.000025.954425.9544+0.260%200-0.113%
2019-06-25		26.000126.000125.887125.8871-1.411%300+0.146%
2019-06-24		26.257526.257526.257526.2575-0.441%0-1.266%
2019-06-21		26.410026.410026.373926.3739-0.042%200-1.702%
2019-06-20		26.250026.384926.250026.3849+1.114%108-1.743%
2019-06-19		26.094326.094326.094326.0943+0.205%4-0.649%
2019-06-18		27.000027.000026.040826.0408+1.231%200-0.445%
2019-06-17		25.810025.810025.724225.7242-0.218%200+0.781%
2019-06-14		25.780325.780325.780325.7803-0.044%0+0.561%
2019-06-13		25.791725.791725.791725.7917+0.383%0+0.517%
2019-06-12		25.693325.693325.693325.6933-0.476%0+0.902%
2019-06-11		25.816325.816325.816325.8163-0.063%0+0.421%
2019-06-10		25.832525.832525.832525.8325+0.534%0+0.358%
2019-06-07		25.695325.695325.695325.6953+0.837%3+0.894%
2019-06-06		25.482125.482125.482125.4821+0.513%0+1.738%
2019-06-05		25.300025.352025.250025.3520+0.618%1,400+2.260%
2019-06-04		25.196325.196325.196325.1963+2.224%0+2.892%
2019-06-03		24.770024.770024.648224.6482+0.253%100+5.180%
2019-05-31		24.700024.760024.586024.5860-1.586%694+5.446%
2019-05-30		25.090025.090024.982324.9823-0.108%100+3.773%
2019-05-29		24.980025.009324.980025.0093-0.469%200+3.661%
2019-05-28		25.140125.140125.127125.1271-1.179%606+3.175%
2019-05-24		25.426825.426825.426825.4268+0.206%0+1.959%
2019-05-23		25.267425.374625.267425.3746-1.281%172+2.169%
2019-05-22		25.703825.703825.703825.7038-0.419%0+0.861%
2019-05-21		25.811925.811925.811925.8119+0.809%0+0.438%
2019-05-20		25.604725.604725.604725.6047-0.665%2+1.251%
2019-05-17		25.884925.884925.776025.7760-0.547%100+0.578%
2019-05-16		26.380026.380025.917825.9178+0.711%370+0.028%
2019-05-15		25.700025.810025.700025.7347+0.298%1,220+0.739%
2019-05-14		25.658325.658325.658325.6583+0.916%0+1.039%
2019-05-13		25.510025.570025.425325.4253-2.260%670+1.965%
2019-05-10		26.013226.013226.013226.0132+0.174%0-0.339%
2019-05-09		25.890025.968025.890025.9680-0.205%835-0.166%
2019-05-08		26.021326.021326.021326.0213-0.196%1-0.370%
2019-05-07		26.159026.160026.072426.0724-1.723%430-0.565%
2019-05-06		26.529626.529626.529626.5296-0.531%0-2.279%
2019-05-03		26.680026.690026.660026.6713+1.113%1,852-2.798%
2019-05-02		26.430026.430026.377626.3776-0.056%200-1.716%
2019-05-01		26.590026.590026.392426.3924-1.072%112-1.771%
2019-04-30		26.520026.678326.520026.6783+0.275%200-2.824%
2019-04-29		26.619926.619926.605226.6052+0.288%1,257-2.557%
2019-04-26		26.480026.528926.470026.5289+0.558%2,250-2.276%
2019-04-25		26.381726.381726.381726.3817-0.531%192-1.731%
2019-04-24		26.522626.522626.522626.5226-0.016%0-2.253%
2019-04-23		26.550026.550026.526826.5268+0.837%174-2.269%
2019-04-22		26.306726.306726.306726.3067+0.049%0-1.451%
2019-04-18		26.293926.293926.293926.2939+0.098%0-1.403%
2019-04-17		26.340026.340026.268126.2681-0.259%200-1.306%
2019-04-16		26.336426.336426.336426.3364+0.263%0-1.562%
2019-04-15		26.267226.267226.267226.2672-0.246%0-1.303%
2019-04-12		26.332026.332026.332026.3320+0.770%0-1.546%
2019-04-11		26.130826.130826.130826.1308+0.279%80-0.788%
2019-04-10		26.058226.058226.058226.0582+0.392%0-0.511%
2019-04-09		26.030026.030025.956425.9564-0.912%160-0.121%
2019-04-08		26.195426.195426.195426.1954+0.052%0-1.032%
2019-04-05		26.181826.181826.181826.1818+0.450%1-0.981%
2019-04-04		26.064426.064426.064426.0644+0.228%0-0.535%
2019-04-03		26.005026.005026.005026.0050+0.203%2-0.308%
2019-04-02		25.952225.952225.952225.9522+0.035%3-0.105%
2019-04-01		25.943125.943125.943125.9431+1.537%10-0.070%
2019-03-29		25.529725.550325.529725.5503+0.631%376+1.467%
2019-03-28		25.470025.470025.390025.3900+0.334%1,461+2.107%
2019-03-27		25.324725.324725.305625.3056-0.478%250+2.448%
2019-03-26		25.427125.427125.427125.4271+0.538%50+1.958%
2019-03-25		25.291025.291025.291025.2910-0.086%0+2.507%
2019-03-22		25.312725.312725.312725.3127-1.934%0+2.419%
2019-03-21		25.824625.843025.811025.8118+0.694%700+0.439%
2019-03-20		25.659625.659625.580025.6338-0.605%368+1.136%
2019-03-19		25.910025.915025.789925.7899-0.351%400+0.524%
2019-03-18		25.880825.880825.880825.8808+0.320%0+0.171%
2019-03-15		25.890025.890025.770025.7982+0.431%1,716+0.492%
2019-03-14		25.680025.687525.680025.6875+0.085%300+0.925%
2019-03-13		25.665625.665625.665625.6656+0.548%0+1.011%
2019-03-12		25.525725.525725.525725.5257+0.118%4+1.564%
2019-03-11		25.300025.495725.300025.4957+1.294%1,408+1.684%
2019-03-08		25.070025.169925.070025.1699-0.275%142+3.000%
2019-03-07		25.250025.280025.239325.2393-0.895%411+2.717%
2019-03-06		25.550025.550025.467325.4673-0.733%541+1.797%
2019-03-05		25.655425.655425.655425.6554-0.046%16+1.051%
2019-03-04		25.880025.880025.517425.6673-0.454%1,105+1.004%
2019-03-01		25.670025.784425.670025.7844+0.590%442+0.545%
2019-02-28		25.633125.633125.633125.6331-0.089%0+1.139%
2019-02-27		25.656025.656025.656025.6560+0.023%0+1.048%
2019-02-26		25.650125.650125.650125.6501-0.048%0+1.072%
2019-02-25		25.662425.662425.662425.6624+0.171%1+1.023%
2019-02-22		25.618725.618725.618725.6187+0.740%0+1.196%
2019-02-21		25.450025.500025.422425.4304-0.486%7,382+1.945%
2019-02-20		25.530025.554725.530025.5547+0.432%201+1.449%
2019-02-19		25.410025.444825.410025.4448+0.146%200+1.887%
2019-02-15		25.350025.407725.350025.4077+1.208%101+2.036%
2019-02-14		25.105025.219925.104425.1044-0.343%2,375+3.269%
2019-02-13		25.274225.274225.190925.1909+0.417%427+2.914%
2019-02-12		25.086225.086225.086225.0862+1.443%0+3.344%
2019-02-11		24.729424.729424.729424.7294+0.331%1+4.835%
2019-02-08		24.420324.647824.410024.6478+0.476%592+5.182%
2019-02-07		24.531024.531024.531024.5310-1.026%1+5.683%
2019-02-06		24.785224.785224.785224.7852-0.019%1+4.599%
2019-02-05		24.711924.860024.711924.7898+0.333%989+4.579%
2019-02-04		24.707624.707624.707624.7076+0.638%3+4.927%
2019-02-01		24.505024.551024.505024.5510+0.349%198+5.597%
2019-01-31		24.370024.465524.360024.4655+0.584%302+5.966%
2019-01-30		24.110024.335024.110024.3234+1.169%1,350+6.585%
2019-01-29		24.060024.110023.980024.0423+0.427%11,366+7.831%
2019-01-28		23.940023.940023.940023.9400-0.638%0+8.292%
2019-01-25		24.030324.093624.030324.0936+0.965%2,240+7.601%
2019-01-24		23.863323.863323.863323.8633+0.543%0+8.640%
2019-01-23		23.640023.840023.640023.7345+0.334%8,646+9.229%
2019-01-22		23.900023.900023.655523.6555-1.560%3,445+9.594%
2019-01-18		23.930024.030423.930024.0304+1.516%703+7.884%
2019-01-17		23.500023.671623.500023.6716+0.752%800+9.519%
2019-01-16		23.494923.494923.494923.4949+0.613%0+10.343%
2019-01-15		23.351723.351723.351723.3517+0.570%0+11.020%
2019-01-14		23.275023.350023.219323.2193-0.425%5,536+11.653%
2019-01-11		23.270023.340023.270023.3185-0.041%1,300+11.178%
2019-01-10		23.180023.328023.180023.3280+0.643%501+11.133%
2019-01-09		23.160023.349923.160023.1789+0.467%1,390+11.847%
2019-01-08		23.000023.080022.980023.0712+0.623%800+12.370%
2019-01-07		22.820022.928322.820022.9283+0.723%500+13.070%
2019-01-04		22.470022.800022.470022.7637+3.238%1,325+13.887%
2019-01-03		22.245022.350022.049722.0497-2.137%1,208+17.575%
2019-01-02		22.410022.620022.410022.5313+0.371%17,010+15.062%
2018-12-31		22.448022.448022.448022.4480+0.549%22+15.489%
2018-12-28		22.370022.510022.325422.3254+0.095%702+16.123%
2018-12-27		21.850022.304121.850022.3041+0.928%400+16.234%
2018-12-26		21.675422.099021.675422.0990+3.680%182+17.313%
2018-12-24		21.480121.750021.314621.3146-2.611%4,900+21.630%
2018-12-21		22.450022.450021.886121.8861-1.305%3,830+18.454%
2018-12-20		22.570022.580022.175522.1755-2.050%402+16.908%
2018-12-19		23.145023.165622.639622.6396-1.351%600+14.512%
2018-12-18		22.859022.949722.859022.9497+0.063%300+12.964%
2018-12-17		23.280023.285022.935222.9352-2.110%8,900+13.036%
2018-12-14		23.700223.700223.429623.4296-1.524%500+10.651%
2018-12-13		23.860023.900023.792323.7923-0.193%200+8.964%
2018-12-12		23.950023.975023.838423.8384+0.643%400+8.753%
2018-12-11		24.070024.075023.686123.6861-0.346%400+9.452%
2018-12-10		23.590023.768323.590023.7683-1.621%100+9.074%
2018-12-07		24.150024.160024.150024.1600+1.684%500+7.305%
2018-12-06		24.020024.020023.760023.7600-4.693%1,963+9.112%
2018-12-04		25.000025.000024.930024.9300-1.150%1,978+3.991%
2018-12-03		25.210025.220025.210025.2200+2.064%500+2.795%
2018-11-30		24.710024.710024.710024.7100+0.163%200+4.917%
2018-11-29		24.640024.669924.640024.6699+1.606%641+5.088%
2018-11-28		24.280024.285024.280024.2800+0.206%406+6.775%
2018-11-27		24.160024.230024.160024.2300-0.082%400+6.995%
2018-11-26		24.250024.255024.250024.2500+1.253%1,250+6.907%
2018-11-23		23.950023.950023.950023.9500-1.156%122+8.246%
2018-11-21		24.140024.230024.140024.2300+0.958%256+6.995%
2018-11-20		24.080024.080023.800024.0000-1.478%31,460+8.021%
2018-11-19		24.360024.360024.360024.3600-1.416%400+6.424%
2018-11-15		24.740024.740024.200024.7100+0.857%9,660+4.917%
2018-11-14		24.750024.750024.370024.5000-0.224%12,369+5.816%
2018-11-13		24.640024.640024.520024.5550-0.365%1,962+5.579%
2018-11-12		24.730024.730024.645024.6450-1.499%1,169+5.194%
2018-11-09		25.460025.460024.929925.0200-0.635%19,320+3.617%
2018-11-08		25.570025.570025.120025.1800-0.376%20,345+2.959%
2018-11-07		25.330025.330024.960025.2750+2.264%49,375+2.572%
2018-11-06		24.690024.715524.690024.7155+0.674%1,138+4.894%
2018-11-05		24.550024.550024.519924.5500+0.615%5,861+5.601%
2018-11-02		24.750024.800024.273524.4000-0.162%16,035+6.250%
2018-11-01		24.370024.439624.310024.43960.000%13,962+6.078%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC