Skip to main content
logo
Astoria US Quality Growth Kings ETF (GQQQ)
NASDAQ: GQQQ · Real-Time Price · USD
30.16
-0.63 (-2.05%)
Feb 12, 2026, 4:00 PM EST - Market closed

GQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 26, 202530.4230.4230.3830.4030.40-0.02%8,428
Dec 24, 202530.3930.4130.3930.4030.400.31%1,950
Dec 23, 202530.1930.3230.1930.3130.310.42%13,332
Dec 22, 202530.1830.1930.1630.1830.140.67%1,869
Dec 19, 202529.9830.0029.9829.9829.941.21%6,315
Dec 18, 202529.7329.7329.5729.6229.591.26%1,624
Dec 17, 202529.7129.7129.2529.2529.22-1.82%2,425
Dec 16, 202529.8129.8129.6029.8029.760.13%15,608
Dec 15, 202529.9129.9129.7629.7629.72-0.32%12,601
Dec 12, 202530.0930.0929.7929.8529.82-1.96%11,792
Dec 11, 202530.0830.4530.0830.4530.41-0.10%5,856
Dec 10, 202530.3230.4830.2330.4830.440.59%2,517
Dec 9, 202530.3030.3330.3030.3030.260.17%8,705
Dec 8, 202530.4730.4730.2130.2530.21-0.26%75,151
Dec 5, 202530.3930.4530.2930.3330.290.36%12,394
Dec 4, 202530.1630.2630.1530.2230.180.11%4,730
Dec 3, 202530.0630.2430.0030.1930.15-20,663
Dec 2, 202530.2430.2430.1730.1930.150.52%17,080