GQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.05	35.22	34.95	34.97	34.97	-1.67%	6,320
May 14, 2026	35.44	35.63	35.44	35.56	35.56	0.68%	20,617
May 13, 2026	35.18	35.35	35.14	35.32	35.32	0.76%	19,762
May 12, 2026	35.03	35.09	34.76	35.05	35.05	-0.70%	7,458
May 11, 2026	35.11	35.38	35.11	35.30	35.30	0.62%	34,045
May 8, 2026	34.88	35.08	34.88	35.08	35.08	1.82%	2,508
May 7, 2026	34.71	34.82	34.42	34.45	34.45	-0.78%	8,932
May 6, 2026	34.38	34.72	34.30	34.72	34.72	2.03%	1,290
May 5, 2026	33.86	34.04	33.86	34.03	34.03	1.87%	2,098
May 4, 2026	33.52	33.55	33.29	33.41	33.41	-0.17%	9,377
May 1, 2026	33.48	33.53	33.44	33.46	33.46	0.73%	16,341
Apr 30, 2026	32.73	33.22	32.73	33.22	33.22	1.49%	26,942
Apr 29, 2026	32.70	32.76	32.60	32.73	32.73	0.21%	14,392
Apr 28, 2026	32.72	32.74	32.51	32.66	32.66	-1.09%	29,953
Apr 27, 2026	32.94	33.03	32.91	33.03	33.03	0.13%	3,182
Apr 24, 2026	32.72	33.00	32.69	32.98	32.98	1.56%	5,225
Apr 23, 2026	32.62	32.71	32.42	32.48	32.48	-0.43%	14,474
Apr 22, 2026	32.47	32.62	32.47	32.62	32.62	1.51%	10,227
Apr 21, 2026	32.43	32.43	32.10	32.13	32.13	-0.50%	5,130
Apr 20, 2026	32.35	32.35	32.23	32.29	32.29	-0.42%	9,530
Apr 17, 2026	32.26	32.51	32.26	32.43	32.43	1.27%	43,418
Apr 16, 2026	31.90	32.02	31.86	32.02	32.02	0.29%	11,160
Apr 15, 2026	31.75	31.93	31.71	31.93	31.93	0.96%	1,787
Apr 14, 2026	31.53	31.63	31.53	31.63	31.63	1.71%	3,980
Apr 13, 2026	30.67	31.09	30.67	31.09	31.09	1.20%	2,254
Apr 10, 2026	30.68	30.77	30.68	30.73	30.73	0.29%	2,026
Apr 9, 2026	30.37	30.68	30.37	30.64	30.64	1.00%	11,059
Apr 8, 2026	30.43	30.43	30.21	30.34	30.34	3.08%	79,771
Apr 7, 2026	29.29	29.45	29.01	29.43	29.43	0.20%	13,578
Apr 6, 2026	29.35	29.38	29.25	29.37	29.37	0.61%	21,439
Apr 2, 2026	28.93	29.20	28.91	29.19	29.19	0.04%	35,576
Apr 1, 2026	29.09	29.39	29.09	29.18	29.18	1.38%	30,337
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	29.87	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