GQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.42	36.42	36.28	36.33	36.33	-0.06%	2,609
Aug 13, 2026	36.45	36.45	36.33	36.35	36.35	0.73%	12,506
Aug 12, 2026	36.20	36.20	36.09	36.09	36.08	0.58%	6,479
Aug 11, 2026	36.23	36.23	35.83	35.88	35.88	-0.32%	27,370
Aug 10, 2026	36.13	36.17	35.99	35.99	35.99	-0.38%	46,079
Aug 7, 2026	36.05	36.13	36.00	36.13	36.13	0.82%	15,683
Aug 6, 2026	36.01	36.03	35.83	35.83	35.83	-0.40%	8,424
Aug 5, 2026	36.36	36.36	35.98	35.98	35.98	-0.26%	18,103
Aug 4, 2026	35.70	36.08	35.68	36.07	36.07	2.37%	9,949
Aug 3, 2026	34.79	35.27	34.69	35.24	35.23	1.50%	14,297
Jul 31, 2026	34.83	34.83	34.46	34.72	34.72	0.73%	20,786
Jul 30, 2026	34.20	34.48	34.20	34.47	34.46	3.03%	3,682
Jul 29, 2026	33.74	34.18	33.45	33.45	33.45	-2.12%	13,187
Jul 28, 2026	33.88	34.24	33.85	34.18	34.18	-0.64%	9,301
Jul 27, 2026	34.84	34.84	34.27	34.40	34.40	-0.19%	2,515
Jul 24, 2026	34.78	34.78	34.47	34.47	34.47	-0.75%	7,656
Jul 23, 2026	34.87	34.87	34.60	34.72	34.72	-1.44%	9,912
Jul 22, 2026	35.07	35.36	35.07	35.23	35.23	-0.13%	16,901
Jul 21, 2026	35.00	37.79	31.51	35.28	35.28	1.81%	12,535
Jul 20, 2026	34.96	35.10	34.65	34.65	34.65	-	19,085
Jul 17, 2026	34.70	34.71	34.55	34.65	34.65	-1.00%	6,785
Jul 16, 2026	35.19	35.33	35.00	35.00	35.00	-1.36%	5,372
Jul 15, 2026	35.40	35.48	35.40	35.48	35.48	0.07%	12,509
Jul 14, 2026	35.59	35.59	35.43	35.46	35.46	0.78%	22,691
Jul 13, 2026	35.38	35.45	35.18	35.19	35.19	-1.55%	9,190
Jul 10, 2026	35.37	35.77	35.37	35.74	35.74	0.34%	14,954
Jul 9, 2026	35.59	35.69	35.42	35.62	35.62	1.17%	16,334
Jul 8, 2026	34.94	35.21	34.78	35.21	35.21	0.31%	29,511
Jul 7, 2026	35.30	35.30	34.87	35.10	35.10	-1.53%	21,763
Jul 6, 2026	35.69	35.76	35.58	35.64	35.64	1.32%	112,513
Jul 2, 2026	35.97	35.97	34.92	35.18	35.18	-1.49%	24,235
Jul 1, 2026	35.87	35.97	35.71	35.71	35.71	-1.68%	41,137
Jun 30, 2026	35.86	36.32	35.86	36.32	36.32	1.61%	9,355
Jun 29, 2026	35.49	35.76	34.96	35.75	35.75	2.11%	24,303
Jun 26, 2026	35.36	35.46	35.04	35.04	35.01	-1.45%	17,082
Jun 25, 2026	35.40	35.70	35.40	35.55	35.52	0.88%	12,860
Jun 24, 2026	35.42	35.59	35.04	35.24	35.21	-0.52%	15,685
Jun 23, 2026	35.64	35.74	35.37	35.43	35.40	-2.93%	47,042
Jun 22, 2026	36.66	36.69	36.38	36.50	36.46	0.01%	54,531
Jun 18, 2026	36.37	36.50	36.34	36.50	36.46	2.23%	13,157
Jun 17, 2026	36.27	36.27	35.68	35.70	35.67	-0.79%	12,496
Jun 16, 2026	36.40	36.51	35.98	35.98	35.95	-1.12%	3,730
Jun 15, 2026	36.30	36.46	36.29	36.39	36.36	2.79%	7,488
Jun 12, 2026	35.31	35.48	35.14	35.40	35.37	0.71%	16,973
Jun 11, 2026	34.37	35.15	34.31	35.15	35.12	2.93%	1,882
Jun 10, 2026	34.95	34.95	34.15	34.15	34.12	-1.84%	6,973
Jun 9, 2026	35.45	35.45	33.91	34.79	34.76	-0.83%	29,650
Jun 8, 2026	35.12	35.29	35.02	35.08	35.05	1.09%	119,104
Jun 5, 2026	35.49	35.56	34.71	34.71	34.67	-4.16%	7,033
Jun 4, 2026	36.02	36.35	36.00	36.21	36.18	-0.37%	2,871