Astoria US Quality Growth Kings ETF (GQQQ)

NASDAQ: GQQQ · Real-Time Price · USD

35.96

+0.07 (0.20%)

At close: Oct 15, 2026, 4:00 PM EDT

35.95

-0.01 (-0.01%)

After-hours: Oct 15, 2026, 4:15 PM EDT

GQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.64	35.96	35.56	35.96	35.96	0.21%	21,404
Oct 14, 2026	36.23	36.29	35.84	35.89	35.89	-1.63%	9,671
Oct 13, 2026	36.43	36.50	36.33	36.48	36.48	-0.10%	18,804
Oct 12, 2026	36.58	36.62	36.49	36.52	36.52	-0.45%	26,706
Oct 9, 2026	36.66	36.73	36.65	36.68	36.68	0.53%	10,272
Oct 8, 2026	36.77	36.81	36.39	36.49	36.49	-0.95%	22,204
Oct 7, 2026	36.63	36.86	36.58	36.84	36.84	-0.13%	13,048
Oct 6, 2026	36.84	37.01	36.84	36.89	36.89	0.69%	27,542
Oct 5, 2026	36.46	36.64	36.44	36.64	36.64	0.65%	23,873
Oct 2, 2026	36.52	36.55	36.37	36.40	36.40	0.80%	40,939
Oct 1, 2026	35.93	36.20	35.91	36.11	36.11	0.18%	17,766
Sep 30, 2026	36.24	36.25	36.02	36.05	36.05	0.05%	31,802
Sep 29, 2026	36.12	36.12	35.95	36.03	36.03	-	15,795
Sep 28, 2026	36.09	36.15	35.97	36.03	36.03	-1.05%	5,485
Sep 25, 2026	36.37	36.44	36.26	36.44	36.41	0.53%	6,727
Sep 24, 2026	36.05	36.26	35.97	36.25	36.22	0.14%	12,458
Sep 23, 2026	36.39	36.39	36.16	36.20	36.17	-1.02%	43,626
Sep 22, 2026	36.48	36.61	36.46	36.57	36.54	0.37%	23,961
Sep 21, 2026	36.22	36.49	36.21	36.44	36.41	2.13%	27,464
Sep 18, 2026	35.51	35.68	35.47	35.68	35.65	0.51%	16,160
Sep 17, 2026	35.46	35.50	35.40	35.50	35.47	1.55%	10,232
Sep 16, 2026	35.21	35.27	34.82	34.96	34.93	-0.08%	8,880
Sep 15, 2026	35.14	35.14	34.96	34.98	34.95	-0.59%	20,932
Sep 14, 2026	35.12	35.24	35.11	35.19	35.16	-1.05%	2,268
Sep 11, 2026	35.58	35.68	35.56	35.56	35.53	0.94%	6,896
Sep 10, 2026	35.24	35.38	35.19	35.23	35.20	-0.93%	37,011
Sep 9, 2026	35.70	35.70	35.56	35.56	35.53	-0.38%	24,329
Sep 8, 2026	35.75	35.85	35.70	35.70	35.67	-0.35%	27,750
Sep 4, 2026	35.92	35.92	35.75	35.82	35.79	0.14%	6,980
Sep 3, 2026	35.51	35.92	35.51	35.77	35.74	1.10%	52,263
Sep 2, 2026	35.40	35.42	35.36	35.38	35.35	0.40%	61,220
Sep 1, 2026	35.37	35.37	35.22	35.24	35.21	-0.96%	12,400
Aug 31, 2026	35.50	35.59	35.45	35.58	35.55	-0.12%	21,548
Aug 28, 2026	35.85	35.85	35.58	35.63	35.60	-0.54%	27,384
Aug 27, 2026	35.77	35.82	35.69	35.82	35.79	0.77%	9,784
Aug 26, 2026	35.57	35.64	35.44	35.55	35.52	0.01%	13,254
Aug 25, 2026	35.54	35.54	35.39	35.54	35.51	0.52%	34,822
Aug 24, 2026	35.28	35.46	35.28	35.36	35.33	-0.67%	9,758
Aug 21, 2026	35.66	35.66	35.49	35.60	35.57	0.43%	15,115
Aug 20, 2026	35.62	35.66	35.45	35.45	35.42	-0.76%	17,928
Aug 19, 2026	35.71	35.84	35.71	35.72	35.69	-0.15%	15,724
Aug 18, 2026	35.86	35.89	35.77	35.77	35.74	-1.56%	4,689
Aug 17, 2026	36.52	36.52	36.34	36.34	36.31	0.03%	9,988
Aug 14, 2026	36.42	36.42	36.28	36.33	36.30	-0.06%	2,609
Aug 13, 2026	36.45	36.45	36.33	36.35	36.32	0.73%	12,506
Aug 12, 2026	36.20	36.20	36.09	36.09	36.05	0.58%	6,479
Aug 11, 2026	36.23	36.23	35.83	35.88	35.85	-0.32%	27,370
Aug 10, 2026	36.13	36.17	35.99	35.99	35.96	-0.38%	46,079
Aug 7, 2026	36.05	36.13	36.00	36.13	36.10	0.82%	15,683
Aug 6, 2026	36.01	36.03	35.83	35.83	35.80	-0.40%	8,424