QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.86	56.31	55.31	56.13	56.13	-0.60%	57,335
Apr 27, 2026	55.08	56.61	54.90	56.47	56.47	1.38%	75,854
Apr 24, 2026	53.82	55.87	53.74	55.70	55.70	3.76%	119,768
Apr 23, 2026	54.33	54.82	52.73	53.68	53.68	-3.09%	92,190
Apr 22, 2026	54.54	55.43	54.22	55.39	55.39	3.19%	93,860
Apr 21, 2026	54.69	55.00	53.40	53.68	53.68	-1.21%	77,831
Apr 20, 2026	55.05	55.05	53.52	54.34	54.34	-2.04%	89,518
Apr 17, 2026	54.95	56.12	54.52	55.47	55.47	3.39%	90,101
Apr 16, 2026	54.10	54.12	52.45	53.65	53.65	0.13%	116,185
Apr 15, 2026	51.38	53.65	51.26	53.58	53.58	5.06%	128,382
Apr 14, 2026	49.00	51.14	49.00	51.00	51.00	6.07%	116,243
Apr 13, 2026	47.10	48.11	46.69	48.08	48.08	1.89%	74,373
Apr 10, 2026	46.86	47.47	46.68	47.19	47.19	1.44%	55,086
Apr 9, 2026	45.61	46.65	44.84	46.52	46.52	3.17%	44,859
Apr 8, 2026	46.32	46.64	44.63	45.09	45.09	5.03%	75,897
Apr 7, 2026	42.21	42.93	41.00	42.93	42.93	-0.35%	95,479
Apr 6, 2026	43.25	43.50	42.52	43.08	43.08	0.58%	50,403
Apr 2, 2026	41.70	43.08	41.29	42.83	42.83	-1.59%	125,052
Apr 1, 2026	43.32	44.17	42.92	43.52	43.52	2.67%	342,322
Mar 31, 2026	40.10	42.60	40.10	42.39	42.39	9.10%	315,472
Mar 30, 2026	39.85	39.85	38.42	38.86	38.86	-0.30%	96,354
Mar 27, 2026	40.58	40.58	38.84	38.97	38.97	-5.60%	115,200
Mar 26, 2026	43.33	43.35	41.17	41.28	41.28	-6.35%	93,276
Mar 25, 2026	44.62	45.16	43.88	44.08	44.08	1.50%	79,858
Mar 24, 2026	44.00	44.26	43.38	43.43	43.43	-2.88%	67,016
Mar 23, 2026	44.84	45.53	44.36	44.72	44.69	3.26%	65,988
Mar 20, 2026	44.91	44.91	42.79	43.31	43.28	-4.22%	62,316
Mar 19, 2026	44.91	45.58	44.75	45.22	45.19	-2.10%	63,123
Mar 18, 2026	47.28	47.58	46.04	46.19	46.16	-3.02%	36,365
Mar 17, 2026	47.64	47.94	47.20	47.63	47.60	0.91%	33,357
Mar 16, 2026	46.75	47.52	46.75	47.20	47.17	3.06%	45,140
Mar 13, 2026	47.60	47.62	45.72	45.80	45.77	-3.46%	91,911
Mar 12, 2026	48.43	48.43	47.28	47.44	47.41	-3.60%	72,514
Mar 11, 2026	49.36	50.04	48.68	49.21	49.18	0.53%	56,086
Mar 10, 2026	48.77	49.55	48.47	48.95	48.92	0.91%	51,650
Mar 9, 2026	46.48	48.71	45.84	48.51	48.48	2.13%	113,767
Mar 6, 2026	47.75	48.54	47.36	47.50	47.47	-3.61%	44,750
Mar 5, 2026	49.21	49.46	48.21	49.28	49.25	-0.36%	51,718
Mar 4, 2026	48.54	49.79	48.37	49.46	49.43	2.98%	63,949
Mar 3, 2026	46.78	48.23	46.20	48.03	48.00	-0.93%	79,771
Mar 2, 2026	46.40	48.94	46.34	48.48	48.45	0.71%	76,362
Feb 27, 2026	48.12	48.75	47.57	48.14	48.11	-2.75%	53,803
Feb 26, 2026	50.81	50.91	48.92	49.50	49.47	-3.34%	91,132
Feb 25, 2026	50.09	51.21	50.09	51.21	51.18	3.23%	50,861
Feb 24, 2026	48.44	49.76	47.99	49.61	49.58	2.10%	57,108
Feb 23, 2026	49.97	49.97	48.15	48.59	48.56	-2.99%	56,140
Feb 20, 2026	48.05	50.35	48.00	50.09	50.06	3.30%	161,461
Feb 19, 2026	48.31	49.10	48.05	48.49	48.46	-0.51%	22,268
Feb 18, 2026	48.18	49.28	48.14	48.74	48.71	1.63%	61,741
Feb 17, 2026	47.34	48.38	46.32	47.96	47.93	0.38%	108,971
Feb 13, 2026	48.62	48.75	47.50	47.78	47.75	-2.13%	80,037
Feb 12, 2026	51.54	51.54	48.72	48.82	48.79	-4.69%	74,742
Feb 11, 2026	52.50	52.80	50.90	51.22	51.19	-1.16%	59,945
Feb 10, 2026	52.47	52.61	51.80	51.82	51.79	-0.75%	25,947
Feb 9, 2026	50.95	52.83	50.55	52.21	52.17	2.11%	58,609
Feb 6, 2026	49.94	51.61	49.45	51.13	51.10	0.69%	59,494
Feb 5, 2026	50.75	51.62	49.40	50.78	50.75	-3.61%	105,430
Feb 4, 2026	54.56	54.68	51.98	52.68	52.64	-3.32%	67,915
Feb 3, 2026	56.74	56.74	53.63	54.49	54.45	-3.16%	53,086
Feb 2, 2026	55.38	56.87	55.31	56.27	56.23	-0.28%	75,707
Jan 30, 2026	56.33	57.21	56.00	56.43	56.39	-0.63%	69,651
Jan 29, 2026	57.70	57.70	54.35	56.79	56.75	-0.47%	177,309
Jan 28, 2026	57.49	57.64	56.53	57.06	57.02	0.05%	82,878
Jan 27, 2026	56.60	57.31	56.34	57.03	56.99	2.06%	210,873
Jan 26, 2026	55.43	56.44	55.38	55.88	55.84	1.12%	56,599
Jan 23, 2026	54.41	55.87	54.31	55.26	55.22	2.09%	45,434
Jan 22, 2026	53.48	54.33	52.93	54.13	54.09	3.96%	62,288
Jan 21, 2026	51.19	53.04	50.65	52.07	52.04	1.88%	83,266
Jan 20, 2026	52.22	52.42	50.68	51.11	51.08	-5.96%	89,486
Jan 16, 2026	54.95	55.22	54.22	54.35	54.31	-0.42%	36,587
Jan 15, 2026	55.41	55.41	54.39	54.58	54.54	0.46%	52,885
Jan 14, 2026	55.33	55.33	53.89	54.33	54.29	-3.41%	192,142
Jan 13, 2026	56.60	57.03	55.64	56.25	56.21	-0.85%	33,982
Jan 12, 2026	56.00	57.24	56.00	56.73	56.69	-0.02%	62,296
Jan 9, 2026	55.78	57.00	55.44	56.74	56.70	1.12%	40,738
Jan 8, 2026	55.98	56.11	55.06	56.11	56.07	-0.04%	35,447
Jan 7, 2026	55.77	57.10	55.74	56.13	56.09	0.66%	156,537
Jan 6, 2026	55.94	55.98	55.13	55.76	55.72	-0.48%	67,888
Jan 5, 2026	55.92	56.70	55.68	56.03	55.99	1.47%	35,666
Jan 2, 2026	57.03	57.88	54.64	55.22	55.18	-1.95%	53,007
Dec 31, 2025	57.07	57.10	56.24	56.32	56.28	-1.14%	31,065
Dec 30, 2025	56.86	57.45	56.85	56.97	56.93	-0.16%	29,749
Dec 29, 2025	57.03	57.31	56.75	57.06	57.02	-1.55%	56,615
Dec 26, 2025	58.53	58.75	57.94	57.96	57.92	-0.89%	37,956
Dec 24, 2025	58.24	58.48	57.79	58.48	58.44	0.48%	25,176
Dec 23, 2025	57.20	58.31	57.15	58.20	58.16	1.75%	35,956
Dec 22, 2025	57.55	57.59	56.71	57.20	57.15	0.92%	75,725
Dec 19, 2025	56.44	56.68	55.81	56.68	56.63	1.72%	74,643
Dec 18, 2025	55.20	56.51	54.54	55.72	55.67	3.86%	94,482
Dec 17, 2025	56.05	56.07	53.63	53.65	53.60	-4.30%	99,942
Dec 16, 2025	54.83	56.30	54.55	56.06	56.01	1.15%	131,180
Dec 15, 2025	56.32	56.32	54.82	55.42	55.37	0.31%	66,630
Dec 12, 2025	56.00	56.42	54.14	55.25	55.20	-1.43%	80,770
Dec 11, 2025	56.01	56.21	55.11	56.05	56.00	-1.48%	80,954
Dec 10, 2025	56.52	57.23	55.80	56.89	56.84	-8.35%	76,243
Dec 9, 2025	61.55	62.50	61.28	62.07	56.71	0.21%	29,322
Dec 8, 2025	62.56	62.77	61.34	61.94	56.60	-1.39%	54,178
Dec 5, 2025	62.89	63.24	62.42	62.81	57.39	0.54%	39,449
Dec 4, 2025	63.09	63.09	61.52	62.47	57.08	1.07%	46,551
Dec 3, 2025	61.48	62.35	61.16	61.81	56.48	-0.21%	44,797