Skip to main content
Astoria US Quality Growth Kings ETF (GQQQ)
NASDAQ: GQQQ · Real-Time Price · USD
25.36
-0.03 (-0.11%)
At close: Nov 19, 2024, 10:49 AM
25.52
+0.17 (0.66%)
After-hours: Nov 19, 2024, 4:00 PM EST

GQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3825.5125.3825.5125.51-0.06%4,804
Nov 19, 202425.2525.5425.2525.5225.520.55%4,385
Nov 18, 202425.3225.3825.3225.3825.380.29%707
Nov 15, 202425.3925.3925.3125.3125.31-1.90%403
Nov 14, 202426.5426.5425.7925.8025.80-0.56%9,943
Nov 13, 202426.0026.0725.9425.9425.94-0.20%12,139
Nov 12, 202426.0326.0325.9226.0026.00-0.12%3,331
Nov 11, 202426.0626.0726.0226.0326.03-0.17%2,503
Nov 8, 202426.0426.1226.0226.0726.070.41%3,988
Nov 7, 202425.8325.9625.8325.9625.961.38%627
Nov 6, 202425.5025.6125.3625.6125.611.93%35,959
Nov 5, 202424.9725.1324.9725.1325.131.42%12,533
Nov 4, 202424.7724.8724.7724.7724.77-0.10%18,392
Nov 1, 202424.9024.9024.8024.8024.800.07%2,365
Oct 31, 202425.1625.1624.7824.7824.78-1.76%4,181
Oct 30, 202425.3425.4025.2225.2225.22-0.49%6,644
Oct 29, 202425.1325.3525.1325.3525.350.40%9,614
Oct 28, 202425.3025.3025.2525.2525.250.20%303
Oct 25, 202425.4325.4325.1925.2025.20-0.25%183,614
Oct 24, 202425.2325.2725.2325.2625.260.21%885
Oct 23, 202425.4125.4125.2125.2125.21-1.02%1,750
Oct 22, 202425.4425.4725.4025.4725.47-0.13%2,761
Oct 21, 202425.5825.5825.4825.5025.50-0.45%2,117
Oct 18, 202425.5825.6425.5825.6125.610.47%76,015
Oct 17, 202425.6125.6125.4925.4925.49-0.29%398
Oct 16, 202425.4725.5725.4725.5725.570.32%417
Oct 15, 202425.6125.6125.4725.4925.49-1.05%1,212
Oct 14, 202425.7125.7625.6725.7625.761.06%2,275
Oct 11, 202425.4325.4925.4325.4925.490.56%5,789
Oct 10, 202425.3425.4325.3125.3425.34-0.37%2,343
Oct 9, 202425.3025.4425.3025.4425.440.64%74,988
Oct 8, 202425.0725.2825.0725.2825.281.27%7,585
Oct 7, 202425.1625.1624.9524.9624.96-1.00%8,245
Oct 4, 202425.1825.2225.0525.2125.210.72%7,983
Oct 3, 202425.0125.0624.9825.0325.03-0.02%2,529
Oct 2, 202425.0925.0925.0425.0425.040.10%3,004