EQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	38.45	38.62	38.42	38.42	38.42	1.42%	1,939
Oct 30, 2026	38.71	38.71	37.34	37.88	37.88	-4.77%	21,488
Oct 29, 2026	39.66	39.78	39.66	39.78	39.78	-1.14%	494
Oct 28, 2026	39.82	40.24	39.82	40.24	40.24	0.74%	419
Oct 27, 2026	39.80	39.95	39.76	39.95	39.95	2.11%	968
Oct 26, 2026	38.36	39.33	38.36	39.12	39.12	1.52%	2,459
Oct 23, 2026	38.53	38.53	38.53	38.53	38.53	-0.68%	197
Oct 22, 2026	38.93	39.27	38.78	38.80	38.80	-3.17%	874
Oct 21, 2026	39.82	40.32	39.82	40.07	40.07	1.52%	1,223
Oct 20, 2026	39.40	39.69	39.40	39.47	39.47	1.22%	1,124
Oct 19, 2026	39.57	39.57	38.99	38.99	38.99	1.16%	1,275
Oct 16, 2026	39.64	39.64	38.55	38.55	38.55	-4.37%	815
Oct 15, 2026	39.67	40.31	39.67	40.31	40.31	2.04%	4,900
Oct 14, 2026	39.52	39.52	39.48	39.50	39.50	-3.34%	375
Oct 13, 2026	40.83	40.99	40.55	40.87	40.87	-0.81%	3,303
Oct 12, 2026	41.58	41.58	41.09	41.20	41.20	-1.68%	5,428
Oct 9, 2026	41.70	41.91	41.65	41.91	41.91	1.46%	305
Oct 8, 2026	40.84	41.30	40.84	41.30	41.30	-1.49%	761
Oct 7, 2026	41.75	41.97	41.75	41.93	41.93	-1.84%	753
Oct 6, 2026	42.89	42.89	42.63	42.72	42.72	1.25%	553
Oct 5, 2026	41.65	42.19	41.65	42.19	42.19	1.45%	1,098
Oct 2, 2026	41.53	41.67	41.53	41.59	41.59	0.98%	2,181
Oct 1, 2026	40.83	41.24	40.78	41.18	41.18	0.89%	1,845
Sep 30, 2026	41.10	41.10	40.82	40.82	40.82	-0.20%	889
Sep 29, 2026	40.92	40.92	40.62	40.90	40.90	0.55%	5,086
Sep 28, 2026	40.34	40.68	40.34	40.68	40.68	-1.89%	409
Sep 25, 2026	41.24	41.54	41.24	41.46	41.46	0.77%	679
Sep 24, 2026	41.02	41.18	40.67	41.14	41.14	-0.55%	1,140
Sep 23, 2026	41.15	41.42	41.14	41.37	41.37	-1.36%	3,784
Sep 22, 2026	41.13	41.95	41.13	41.95	41.94	1.85%	3,341
Sep 21, 2026	39.69	41.18	39.69	41.18	41.18	5.34%	2,987
Sep 18, 2026	39.06	39.10	38.91	39.10	39.09	-0.07%	449
Sep 17, 2026	39.09	39.12	39.09	39.12	39.12	1.66%	866
Sep 16, 2026	38.87	39.05	38.22	38.49	38.48	-0.22%	3,112
Sep 15, 2026	38.57	38.57	38.57	38.57	38.57	-2.18%	232
Sep 14, 2026	39.21	39.43	39.08	39.43	39.43	-0.35%	1,838
Sep 11, 2026	39.52	39.71	39.27	39.57	39.57	1.11%	16,948
Sep 10, 2026	39.14	39.14	39.14	39.14	39.13	-2.09%	244
Sep 9, 2026	40.36	40.36	39.97	39.97	39.97	-1.55%	4,543
Sep 8, 2026	40.70	40.92	40.60	40.60	40.60	-1.48%	8,452
Sep 4, 2026	41.25	41.34	41.22	41.22	41.21	-0.48%	639
Sep 3, 2026	40.98	41.55	40.87	41.42	41.41	1.55%	3,755
Sep 2, 2026	40.50	40.79	40.50	40.79	40.78	0.02%	6,608
Sep 1, 2026	41.24	41.27	40.62	40.78	40.77	-3.45%	58,884
Aug 31, 2026	42.24	42.24	42.24	42.24	42.23	-0.57%	538
Aug 28, 2026	43.14	43.14	42.47	42.48	42.47	-1.85%	564
Aug 27, 2026	43.02	43.28	43.02	43.28	43.27	1.71%	4,260
Aug 26, 2026	42.69	42.69	42.41	42.55	42.54	-0.14%	1,542
Aug 25, 2026	42.57	42.61	42.57	42.61	42.60	0.29%	310
Aug 24, 2026	42.73	42.73	42.29	42.49	42.48	-0.99%	1,919