EQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.95	42.01	41.95	41.95	-	-	8
Sep 22, 2026	41.13	41.95	41.13	41.95	41.95	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	39.10	-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	38.49	-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	39.14	-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	41.22	-0.48%	639
Sep 3, 2026	40.98	41.55	40.87	41.42	41.42	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	40.78	-3.45%	58,884
Aug 31, 2026	42.24	42.24	42.24	42.24	42.24	-0.57%	538
Aug 28, 2026	43.14	43.14	42.47	42.48	42.48	-1.85%	564
Aug 27, 2026	43.02	43.28	43.02	43.28	43.28	1.71%	4,260
Aug 26, 2026	42.69	42.69	42.41	42.55	42.55	-0.14%	1,542
Aug 25, 2026	42.57	42.61	42.57	42.61	42.61	0.29%	310
Aug 24, 2026	42.73	42.73	42.29	42.49	42.49	-0.99%	1,919
Aug 21, 2026	42.76	42.98	42.61	42.91	42.91	0.89%	3,480
Aug 20, 2026	42.68	42.73	42.50	42.53	42.53	-1.09%	8,741
Aug 19, 2026	42.85	43.16	42.85	43.00	43.00	0.50%	5,513
Aug 18, 2026	43.13	43.13	42.79	42.79	42.79	-2.28%	2,997
Aug 17, 2026	44.56	44.56	43.79	43.79	43.79	-0.94%	2,999
Aug 14, 2026	44.24	44.24	44.05	44.20	44.20	-0.90%	1,612
Aug 13, 2026	43.52	44.88	43.52	44.61	44.61	3.19%	61,346
Aug 12, 2026	43.39	44.48	42.06	43.23	43.23	1.05%	27,091
Aug 11, 2026	42.70	42.96	42.68	42.78	42.78	0.02%	9,825
Aug 10, 2026	42.53	42.78	42.53	42.77	42.76	0.64%	10,295
Aug 7, 2026	42.22	42.49	42.22	42.49	42.49	3.15%	2,713
Aug 6, 2026	41.59	41.59	41.11	41.20	41.20	-2.11%	731
Aug 5, 2026	42.90	42.93	41.99	42.09	42.09	-1.06%	11,125
Aug 4, 2026	40.75	42.53	40.75	42.53	42.53	5.74%	3,197
Aug 3, 2026	39.71	40.26	39.71	40.23	40.22	2.33%	3,180
Jul 31, 2026	39.26	39.35	39.00	39.31	39.31	0.58%	1,874
Jul 30, 2026	38.73	39.08	38.32	39.08	39.08	2.40%	1,948
Jul 29, 2026	39.13	39.35	38.17	38.17	38.17	-1.87%	967
Jul 28, 2026	38.70	39.20	38.55	38.89	38.89	0.35%	5,284
Jul 27, 2026	39.00	39.06	38.56	38.76	38.76	1.67%	5,114
Jul 24, 2026	38.69	38.78	38.08	38.12	38.12	-1.48%	11,361