GQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.56	36.58	36.56	36.57	-	-	2
Sep 22, 2026	36.48	36.61	36.46	36.57	36.57	0.37%	23,961
Sep 21, 2026	36.22	36.49	36.21	36.44	36.44	2.13%	27,464
Sep 18, 2026	35.51	35.68	35.47	35.68	35.68	0.51%	16,160
Sep 17, 2026	35.46	35.50	35.40	35.50	35.50	1.55%	10,232
Sep 16, 2026	35.21	35.27	34.82	34.96	34.96	-0.08%	8,880
Sep 15, 2026	35.14	35.14	34.96	34.98	34.98	-0.59%	20,932
Sep 14, 2026	35.12	35.24	35.11	35.19	35.19	-1.05%	2,268
Sep 11, 2026	35.58	35.68	35.56	35.56	35.56	0.94%	6,896
Sep 10, 2026	35.24	35.38	35.19	35.23	35.23	-0.93%	37,011
Sep 9, 2026	35.70	35.70	35.56	35.56	35.56	-0.38%	24,329
Sep 8, 2026	35.75	35.85	35.70	35.70	35.70	-0.35%	27,750
Sep 4, 2026	35.92	35.92	35.75	35.82	35.82	0.14%	6,980
Sep 3, 2026	35.51	35.92	35.51	35.77	35.77	1.10%	52,263
Sep 2, 2026	35.40	35.42	35.36	35.38	35.38	0.40%	61,220
Sep 1, 2026	35.37	35.37	35.22	35.24	35.24	-0.96%	12,400
Aug 31, 2026	35.50	35.59	35.45	35.58	35.58	-0.12%	21,548
Aug 28, 2026	35.85	35.85	35.58	35.63	35.63	-0.54%	27,384
Aug 27, 2026	35.77	35.82	35.69	35.82	35.82	0.77%	9,784
Aug 26, 2026	35.57	35.64	35.44	35.55	35.55	0.01%	13,254
Aug 25, 2026	35.54	35.54	35.39	35.54	35.54	0.52%	34,822
Aug 24, 2026	35.28	35.46	35.28	35.36	35.36	-0.67%	9,758
Aug 21, 2026	35.66	35.66	35.49	35.60	35.60	0.43%	15,115
Aug 20, 2026	35.62	35.66	35.45	35.45	35.45	-0.76%	17,928
Aug 19, 2026	35.71	35.84	35.71	35.72	35.72	-0.15%	15,724
Aug 18, 2026	35.86	35.89	35.77	35.77	35.77	-1.56%	4,689
Aug 17, 2026	36.52	36.52	36.34	36.34	36.34	0.03%	9,988
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