GQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.09	29.39	29.09	29.33	-	1.89%	29,070
Mar 31, 2026	28.12	28.79	28.12	28.78	28.78	3.62%	10,343
Mar 30, 2026	28.45	28.45	27.67	27.78	27.78	-1.46%	12,337
Mar 27, 2026	28.46	28.53	28.12	28.19	28.14	-1.52%	8,041
Mar 26, 2026	29.14	29.14	28.62	28.62	28.58	-2.70%	6,986
Mar 25, 2026	29.45	29.57	29.40	29.42	29.37	0.61%	26,999
Mar 24, 2026	29.13	29.34	29.13	29.24	29.19	-0.60%	8,387
Mar 23, 2026	29.67	29.72	29.38	29.42	29.37	1.37%	5,508
Mar 20, 2026	29.20	29.33	28.88	29.02	28.97	-2.09%	12,248
Mar 19, 2026	29.43	29.73	29.43	29.64	29.59	-0.13%	9,828
Mar 18, 2026	29.89	30.04	29.66	29.68	29.63	-1.25%	4,273
Mar 17, 2026	30.11	30.12	30.02	30.05	30.00	0.43%	7,513
Mar 16, 2026	29.98	30.00	29.91	29.92	29.88	1.18%	4,631
Mar 13, 2026	29.94	29.94	29.57	29.57	29.53	-0.64%	9,220
Mar 12, 2026	29.98	29.98	29.76	29.76	29.72	-1.65%	14,225
Mar 11, 2026	30.36	30.36	30.20	30.26	30.21	0.05%	4,120
Mar 10, 2026	30.35	30.54	30.25	30.25	30.20	-0.04%	2,110
Mar 9, 2026	29.58	30.26	29.37	30.26	30.21	1.56%	9,616
Mar 6, 2026	29.79	30.09	29.73	29.79	29.75	-1.73%	7,951
Mar 5, 2026	30.47	30.47	29.99	30.32	30.27	-0.49%	2,147
Mar 4, 2026	30.33	30.53	30.33	30.46	30.42	1.31%	17,176
Mar 3, 2026	29.76	30.13	29.65	30.07	30.02	-1.52%	11,573
Mar 2, 2026	30.31	30.60	30.27	30.53	30.49	-	13,420
Feb 27, 2026	30.42	30.61	30.41	30.54	30.49	-0.52%	35,497
Feb 26, 2026	30.80	30.80	30.48	30.70	30.65	-1.21%	14,880
Feb 25, 2026	30.92	31.10	30.92	31.07	31.02	1.25%	25,108
Feb 24, 2026	30.35	30.71	30.35	30.69	30.64	1.07%	10,775
Feb 23, 2026	30.73	30.73	30.34	30.36	30.32	-1.06%	35,955
Feb 20, 2026	30.56	30.70	30.46	30.69	30.64	0.95%	7,229
Feb 19, 2026	30.41	30.42	30.31	30.40	30.35	-0.30%	7,069
Feb 18, 2026	30.38	30.65	30.38	30.49	30.45	0.81%	4,394
Feb 17, 2026	29.90	30.40	29.89	30.25	30.20	0.09%	18,618
Feb 13, 2026	30.22	30.45	30.18	30.22	30.17	0.20%	8,569
Feb 12, 2026	30.79	30.79	30.16	30.16	30.11	-2.04%	2,936
Feb 11, 2026	30.98	30.98	30.66	30.79	30.74	0.58%	11,116
Feb 10, 2026	30.80	30.83	30.61	30.61	30.56	-0.79%	24,532
Feb 9, 2026	30.65	30.90	30.65	30.85	30.80	0.91%	4,904
Feb 6, 2026	30.28	30.59	30.07	30.57	30.53	2.81%	30,191
Feb 5, 2026	29.65	29.98	29.64	29.74	29.69	-1.22%	17,602
Feb 4, 2026	30.55	30.55	29.88	30.10	30.06	-2.05%	61,188
Feb 3, 2026	31.06	31.08	30.51	30.73	30.69	-1.01%	12,829
Feb 2, 2026	30.99	31.13	30.99	31.04	31.00	0.88%	16,106
Jan 30, 2026	31.05	31.08	30.76	30.77	30.73	-1.31%	14,170
Jan 29, 2026	31.13	31.23	30.86	31.18	31.13	-0.26%	66,719
Jan 28, 2026	31.33	31.34	31.25	31.26	31.22	0.40%	8,273
Jan 27, 2026	31.16	31.18	31.14	31.14	31.09	0.90%	2,357
Jan 26, 2026	30.92	30.95	30.86	30.86	30.81	0.41%	3,087
Jan 23, 2026	30.62	30.80	30.62	30.74	30.69	0.17%	1,640
Jan 22, 2026	30.56	30.73	30.54	30.68	30.64	0.63%	7,655
Jan 21, 2026	30.32	30.49	30.30	30.49	30.44	1.44%	2,509