Astoria US Quality Growth Kings ETF (GQQQ)
NASDAQ: GQQQ · Real-Time Price · USD
25.79
+0.05 (0.19%)
May 19, 2025, 4:00 PM - Market closed
GQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 25.65 | 25.79 | 25.65 | 25.79 | 25.79 | 0.17% | 20,838 |
| May 16, 2025 | 25.57 | 25.75 | 25.57 | 25.75 | 25.75 | 0.64% | 3,777 |
| May 15, 2025 | 25.39 | 25.58 | 25.39 | 25.58 | 25.58 | 0.24% | 12,920 |
| May 14, 2025 | 25.44 | 25.52 | 25.44 | 25.52 | 25.52 | 0.29% | 839 |
| May 13, 2025 | 25.38 | 25.50 | 25.38 | 25.45 | 25.45 | 1.46% | 39,214 |
| May 12, 2025 | 24.91 | 25.08 | 24.86 | 25.08 | 25.08 | 3.53% | 7,886 |
| May 9, 2025 | 24.37 | 24.37 | 24.23 | 24.23 | 24.23 | -0.10% | 10,962 |
| May 8, 2025 | 24.20 | 24.46 | 24.20 | 24.25 | 24.25 | 0.38% | 20,590 |
| May 7, 2025 | 24.13 | 24.17 | 23.93 | 24.16 | 24.16 | 0.49% | 11,903 |
| May 6, 2025 | 23.94 | 24.10 | 23.94 | 24.04 | 24.04 | -0.50% | 6,645 |
| May 5, 2025 | 24.08 | 24.27 | 24.08 | 24.16 | 24.16 | -0.70% | 29,394 |
| May 2, 2025 | 24.19 | 24.39 | 24.17 | 24.33 | 24.33 | 1.67% | 11,563 |
| May 1, 2025 | 23.93 | 24.19 | 23.93 | 23.93 | 23.93 | 0.84% | 5,623 |
| Apr 30, 2025 | 23.19 | 23.79 | 23.19 | 23.73 | 23.73 | 0.11% | 14,039 |
| Apr 29, 2025 | 23.53 | 23.70 | 23.46 | 23.70 | 23.70 | 0.80% | 14,439 |
| Apr 28, 2025 | 23.57 | 23.57 | 23.47 | 23.52 | 23.52 | 0.20% | 3,539 |
| Apr 25, 2025 | 23.31 | 23.49 | 23.19 | 23.47 | 23.47 | 0.64% | 5,492 |
| Apr 24, 2025 | 22.84 | 23.32 | 22.84 | 23.32 | 23.32 | 2.92% | 1,854 |
| Apr 23, 2025 | 22.99 | 22.99 | 22.61 | 22.66 | 22.66 | 2.16% | 2,756 |
| Apr 22, 2025 | 21.97 | 22.26 | 21.96 | 22.18 | 22.18 | 2.43% | 47,154 |
| Apr 21, 2025 | 21.93 | 21.93 | 21.38 | 21.65 | 21.65 | -2.64% | 964 |
| Apr 17, 2025 | 22.22 | 22.29 | 22.17 | 22.24 | 22.24 | 0.10% | 3,983 |
| Apr 16, 2025 | 22.46 | 22.57 | 22.07 | 22.22 | 22.22 | -2.63% | 38,396 |
| Apr 15, 2025 | 22.96 | 22.97 | 22.78 | 22.82 | 22.82 | 0.15% | 19,265 |
| Apr 14, 2025 | 22.64 | 22.87 | 22.64 | 22.79 | 22.79 | 0.71% | 1,300 |
| Apr 11, 2025 | 22.32 | 22.63 | 22.32 | 22.63 | 22.63 | 1.78% | 7,240 |
| Apr 10, 2025 | 22.56 | 22.56 | 21.80 | 22.23 | 22.23 | -3.52% | 23,875 |
| Apr 9, 2025 | 20.71 | 23.07 | 20.71 | 23.04 | 23.04 | 10.64% | 17,767 |
| Apr 8, 2025 | 22.01 | 22.03 | 20.71 | 20.82 | 20.82 | -1.54% | 12,197 |
| Apr 7, 2025 | 20.35 | 21.95 | 20.25 | 21.15 | 21.15 | - | 64,433 |
| Apr 4, 2025 | 21.83 | 21.83 | 21.15 | 21.15 | 21.15 | -6.13% | 40,088 |
| Apr 3, 2025 | 22.85 | 22.85 | 22.52 | 22.53 | 22.53 | -4.98% | 93,188 |
| Apr 2, 2025 | 23.39 | 23.72 | 23.39 | 23.71 | 23.71 | 0.94% | 2,480 |
| Apr 1, 2025 | 23.30 | 23.49 | 23.27 | 23.49 | 23.49 | 0.59% | 14,159 |
| Mar 31, 2025 | 22.81 | 23.35 | 22.81 | 23.35 | 23.35 | 0.27% | 7,920 |
| Mar 28, 2025 | 23.70 | 23.70 | 23.27 | 23.29 | 23.29 | -2.56% | 19,979 |
| Mar 27, 2025 | 23.94 | 24.06 | 23.89 | 23.90 | 23.86 | -0.63% | 2,055 |
| Mar 26, 2025 | 24.27 | 24.27 | 23.99 | 24.05 | 24.02 | -1.82% | 3,074 |
| Mar 25, 2025 | 24.43 | 24.51 | 24.43 | 24.50 | 24.46 | 0.30% | 4,289 |
| Mar 24, 2025 | 24.38 | 24.43 | 24.32 | 24.43 | 24.39 | 2.22% | 4,746 |
| Mar 21, 2025 | 23.68 | 23.90 | 23.68 | 23.89 | 23.86 | 0.39% | 3,344 |
| Mar 20, 2025 | 23.84 | 23.84 | 23.77 | 23.80 | 23.76 | -0.46% | 2,215 |
| Mar 19, 2025 | 23.65 | 23.97 | 23.65 | 23.91 | 23.87 | 1.51% | 3,673 |
| Mar 18, 2025 | 23.52 | 23.61 | 23.48 | 23.56 | 23.52 | -1.77% | 21,798 |
| Mar 17, 2025 | 23.85 | 24.12 | 23.74 | 23.98 | 23.94 | 0.71% | 8,542 |
| Mar 14, 2025 | 23.63 | 23.84 | 23.55 | 23.81 | 23.77 | 2.43% | 15,643 |
| Mar 13, 2025 | 23.44 | 23.62 | 23.21 | 23.25 | 23.21 | -2.16% | 7,186 |
| Mar 12, 2025 | 23.74 | 23.85 | 23.68 | 23.76 | 23.72 | 1.27% | 5,379 |
| Mar 11, 2025 | 23.61 | 23.80 | 23.28 | 23.46 | 23.42 | -0.34% | 214,500 |
| Mar 10, 2025 | 24.01 | 24.01 | 23.33 | 23.54 | 23.50 | -3.76% | 43,819 |