Skip to main content
logo
Astoria US Quality Growth Kings ETF (GQQQ)
NASDAQ: GQQQ · Real-Time Price · USD
30.26
+0.01 (0.03%)
At close: Mar 11, 2026, 4:00 PM EDT
30.25
-0.01 (-0.03%)
After-hours: Mar 11, 2026, 4:15 PM EDT

GQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202630.3630.3630.2030.2630.260.05%4,120
Mar 10, 202630.3530.5430.2530.2530.25-0.04%2,110
Mar 9, 202629.5830.2629.3730.2630.261.56%9,616
Mar 6, 202629.7930.0929.7329.7929.79-1.73%7,951
Mar 5, 202630.4730.4729.9930.3230.31-0.49%2,147
Mar 4, 202630.3330.5330.3330.4630.461.31%17,176
Mar 3, 202629.7630.1329.6530.0730.07-1.52%11,573
Mar 2, 202630.3130.6030.2730.5330.53-13,420
Feb 27, 202630.4230.6130.4130.5430.54-0.52%35,497
Feb 26, 202630.8030.8030.4830.7030.70-1.21%14,880
Feb 25, 202630.9231.1030.9231.0731.071.25%25,108
Feb 24, 202630.3530.7130.3530.6930.691.07%10,775
Feb 23, 202630.7330.7330.3430.3630.36-1.06%35,955
Feb 20, 202630.5630.7030.4630.6930.690.95%7,229
Feb 19, 202630.4130.4230.3130.4030.40-0.30%7,069
Feb 18, 202630.3830.6530.3830.4930.490.81%4,394
Feb 17, 202629.9030.4029.8930.2530.250.09%18,618
Feb 13, 202630.2230.4530.1830.2230.220.20%8,569
Feb 12, 202630.7930.7930.1630.1630.16-2.04%2,936
Feb 11, 202630.9830.9830.6630.7930.790.58%11,116
Feb 10, 202630.8030.8330.6130.6130.61-0.79%24,532
Feb 9, 202630.6530.9030.6530.8530.850.91%4,904
Feb 6, 202630.2830.5930.0730.5730.572.81%30,191
Feb 5, 202629.6529.9829.6429.7429.74-1.22%17,602
Feb 4, 202630.5530.5529.8830.1030.10-2.05%61,188
Feb 3, 202631.0631.0830.5130.7330.73-1.01%12,829
Feb 2, 202630.9931.1330.9931.0431.040.88%16,106
Jan 30, 202631.0531.0830.7630.7730.77-1.31%14,170
Jan 29, 202631.1331.2330.8631.1831.18-0.26%66,719
Jan 28, 202631.3331.3431.2531.2631.260.40%8,273
Jan 27, 202631.1631.1831.1431.1431.140.90%2,357
Jan 26, 202630.9230.9530.8630.8630.860.41%3,087
Jan 23, 202630.6230.8030.6230.7430.740.17%1,640
Jan 22, 202630.5630.7330.5430.6830.680.63%7,655
Jan 21, 202630.3230.4930.3030.4930.491.44%2,509
Jan 20, 202630.3030.4030.0630.0630.06-2.06%38,333
Jan 16, 202630.8730.8730.6130.6930.690.04%9,736
Jan 15, 202630.8630.9130.6830.6830.680.50%5,944
Jan 14, 202630.5530.5630.4030.5330.53-0.80%5,123
Jan 13, 202630.8330.8930.6930.7730.77-0.02%16,178
Jan 12, 202630.5530.8530.4430.7830.780.26%9,160
Jan 9, 202630.5030.7130.5030.7030.701.33%7,595
Jan 8, 202630.4530.4530.2330.3030.30-0.65%42,532
Jan 7, 202630.5630.6530.4930.4930.49-0.44%2,580
Jan 6, 202630.3230.6430.3230.6330.631.05%4,281
Jan 5, 202630.3830.4130.3030.3130.310.74%30,652
Jan 2, 202630.2330.2329.9730.0930.090.46%9,557
Dec 31, 202530.1430.1529.9529.9529.95-0.91%14,379
Dec 30, 202530.2830.2830.2230.2230.22-0.10%17,705
Dec 29, 202530.3330.3330.1730.2530.25-0.47%5,628