QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.00	30.07	29.69	29.92	29.92	-0.93%	94,079
Apr 27, 2026	30.00	30.28	29.92	30.20	30.20	0.90%	82,288
Apr 24, 2026	29.81	29.98	29.65	29.93	29.93	1.08%	60,140
Apr 23, 2026	29.70	29.81	29.39	29.61	29.61	-0.07%	77,790
Apr 22, 2026	29.62	29.70	29.31	29.63	29.63	1.16%	72,404
Apr 21, 2026	29.53	29.74	29.25	29.29	29.29	-0.64%	67,627
Apr 20, 2026	29.69	29.74	29.31	29.48	29.48	-0.27%	99,573
Apr 17, 2026	29.49	29.69	29.47	29.56	29.56	0.65%	122,860
Apr 16, 2026	29.50	29.59	29.20	29.37	29.37	-0.07%	85,129
Apr 15, 2026	29.33	29.39	29.11	29.39	29.39	0.69%	131,040
Apr 14, 2026	28.96	29.30	28.84	29.19	29.19	1.46%	142,457
Apr 13, 2026	28.32	28.77	28.32	28.77	28.77	1.16%	112,925
Apr 10, 2026	28.58	28.58	28.33	28.44	28.44	-	165,410
Apr 9, 2026	28.43	28.58	28.17	28.44	28.44	0.35%	206,768
Apr 8, 2026	28.34	28.45	28.07	28.34	28.34	2.38%	188,322
Apr 7, 2026	27.47	27.70	27.22	27.68	27.68	-0.25%	105,080
Apr 6, 2026	27.64	27.80	27.63	27.75	27.75	0.40%	141,831
Apr 2, 2026	27.30	27.79	27.18	27.64	27.64	-0.40%	129,120
Apr 1, 2026	26.98	27.90	26.87	27.75	27.75	4.05%	383,941
Mar 31, 2026	25.97	26.88	25.75	26.67	26.67	4.83%	170,557
Mar 30, 2026	25.65	25.77	25.35	25.44	25.44	-0.24%	120,936
Mar 27, 2026	26.14	26.19	25.45	25.50	25.50	-2.75%	170,866
Mar 26, 2026	26.87	26.95	26.20	26.22	26.22	-2.71%	161,512
Mar 25, 2026	27.13	27.23	26.82	26.95	26.95	0.30%	131,473
Mar 24, 2026	26.91	27.06	26.76	26.87	26.87	-0.15%	106,852
Mar 23, 2026	26.93	27.16	26.75	26.91	26.91	0.56%	108,202
Mar 20, 2026	27.17	27.17	26.65	26.76	26.76	-1.15%	157,163
Mar 19, 2026	27.24	27.24	26.93	27.07	27.07	-1.38%	138,491
Mar 18, 2026	27.50	27.66	27.40	27.45	27.45	-0.29%	137,138
Mar 17, 2026	27.69	27.72	27.45	27.53	27.53	0.33%	131,045
Mar 16, 2026	27.47	27.99	27.41	27.44	27.44	0.62%	143,491
Mar 13, 2026	27.55	27.58	27.23	27.27	27.27	-2.61%	208,883
Mar 12, 2026	28.28	28.33	27.90	28.00	27.39	-0.74%	374,131
Mar 11, 2026	28.09	28.25	28.00	28.21	27.59	0.97%	370,998
Mar 10, 2026	27.81	28.01	27.66	27.94	27.33	1.20%	229,401
Mar 9, 2026	27.58	27.79	27.30	27.61	27.00	-0.22%	194,808
Mar 6, 2026	27.60	27.98	27.55	27.67	27.06	-0.79%	380,247
Mar 5, 2026	27.95	28.04	27.66	27.89	27.28	-0.57%	115,060
Mar 4, 2026	27.78	28.09	27.71	28.05	27.43	1.37%	71,103
Mar 3, 2026	27.57	27.82	27.31	27.67	27.06	-0.75%	83,166
Mar 2, 2026	27.61	27.92	27.58	27.88	27.27	-0.04%	60,067
Feb 27, 2026	27.74	27.94	27.72	27.89	27.28	-0.21%	71,175
Feb 26, 2026	28.14	28.23	27.81	27.95	27.34	-0.68%	60,394
Feb 25, 2026	28.04	28.19	27.96	28.14	27.52	0.82%	59,764
Feb 24, 2026	27.70	27.91	27.54	27.91	27.30	1.16%	95,111
Feb 23, 2026	27.75	27.81	27.40	27.59	26.98	-0.50%	77,267
Feb 20, 2026	27.53	27.93	27.48	27.73	27.12	0.73%	80,144
Feb 19, 2026	27.40	27.57	27.32	27.53	26.93	-0.29%	116,260
Feb 18, 2026	27.53	27.66	27.40	27.61	27.00	1.04%	72,178
Feb 17, 2026	27.46	27.58	27.11	27.33	26.72	-0.58%	128,555
Feb 13, 2026	27.59	27.65	27.38	27.49	26.88	-0.27%	81,738
Feb 12, 2026	28.07	28.18	27.49	27.56	26.95	-1.61%	66,263
Feb 11, 2026	27.91	28.03	27.85	28.01	27.39	0.54%	76,395
Feb 10, 2026	27.90	28.08	27.70	27.86	27.25	-0.07%	98,074
Feb 9, 2026	27.61	28.04	27.47	27.88	27.27	1.31%	103,006
Feb 6, 2026	27.20	27.57	27.10	27.52	26.92	1.66%	121,560
Feb 5, 2026	27.23	27.28	26.91	27.07	26.48	-1.10%	201,589
Feb 4, 2026	27.66	27.77	27.17	27.37	26.77	-1.40%	137,812
Feb 3, 2026	28.21	28.27	27.70	27.76	27.15	-1.73%	112,935
Feb 2, 2026	27.98	28.33	27.98	28.25	27.63	0.71%	49,996
Jan 30, 2026	28.18	28.25	27.86	28.05	27.43	-0.74%	121,170
Jan 29, 2026	28.32	28.36	28.01	28.26	27.64	-0.69%	85,844
Jan 28, 2026	28.66	28.71	28.44	28.46	27.83	-0.26%	75,417
Jan 27, 2026	28.48	28.62	28.45	28.53	27.90	0.39%	69,119
Jan 26, 2026	28.44	28.50	28.34	28.42	27.80	0.18%	117,263
Jan 23, 2026	28.26	28.39	28.20	28.37	27.75	0.64%	70,315
Jan 22, 2026	28.29	28.32	28.15	28.19	27.57	0.25%	86,331
Jan 21, 2026	27.96	28.18	27.77	28.12	27.50	0.93%	196,427
Jan 20, 2026	28.05	28.06	27.72	27.86	27.25	-1.42%	119,301
Jan 16, 2026	28.55	28.55	28.22	28.26	27.64	-0.53%	400,843
Jan 15, 2026	28.79	28.79	28.28	28.41	27.79	-0.49%	150,993
Jan 14, 2026	28.56	28.64	28.31	28.55	27.92	-0.07%	153,907
Jan 13, 2026	28.68	28.73	28.39	28.57	27.94	0.11%	133,295
Jan 12, 2026	28.45	28.60	28.43	28.54	27.91	-0.14%	123,131
Jan 9, 2026	28.53	28.65	28.47	28.58	27.95	0.60%	62,765
Jan 8, 2026	28.59	28.59	28.35	28.41	27.79	-0.28%	69,371
Jan 7, 2026	28.75	28.75	27.99	28.49	27.86	-0.35%	181,198
Jan 6, 2026	28.50	28.68	28.46	28.59	27.96	0.35%	96,326
Jan 5, 2026	28.67	28.78	28.32	28.49	27.86	0.11%	152,782
Jan 2, 2026	28.73	28.81	28.29	28.46	27.83	-0.21%	132,444
Dec 31, 2025	28.80	28.80	28.42	28.52	27.89	-0.35%	259,186
Dec 30, 2025	28.49	28.69	28.40	28.62	27.99	0.77%	185,091
Dec 29, 2025	28.46	28.47	28.25	28.40	27.78	-0.44%	59,084
Dec 26, 2025	28.63	28.63	28.49	28.53	27.90	0.04%	51,273
Dec 24, 2025	28.48	28.57	28.45	28.52	27.89	0.35%	36,680
Dec 23, 2025	28.27	28.49	28.20	28.42	27.79	0.51%	68,223
Dec 22, 2025	28.39	28.39	28.14	28.27	27.65	0.35%	68,228
Dec 19, 2025	27.90	28.18	27.90	28.17	27.55	1.29%	88,852
Dec 18, 2025	27.54	27.85	27.54	27.81	27.20	1.64%	90,120
Dec 17, 2025	27.68	27.71	27.36	27.36	26.76	-0.83%	109,775
Dec 16, 2025	27.59	27.71	27.48	27.59	26.98	-	74,777
Dec 15, 2025	27.74	27.81	27.50	27.59	26.98	-1.43%	83,009
Dec 12, 2025	28.31	28.40	27.87	27.99	26.83	-1.13%	77,301
Dec 11, 2025	28.47	28.56	28.16	28.31	27.13	-0.84%	117,298
Dec 10, 2025	28.49	28.62	28.31	28.55	27.36	0.21%	69,552
Dec 9, 2025	28.46	28.52	28.36	28.49	27.31	0.28%	51,658
Dec 8, 2025	28.56	28.57	28.18	28.41	27.23	-0.63%	76,766
Dec 5, 2025	28.40	28.59	28.37	28.59	27.40	0.95%	109,031
Dec 4, 2025	28.30	28.34	28.17	28.32	27.14	0.28%	106,240
Dec 3, 2025	28.19	28.26	28.03	28.24	27.07	0.18%	86,403