GQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	36.45	36.45	36.32	36.34	36.31	-0.15%	4,303
Jun 2, 2026	36.41	36.41	36.23	36.40	36.36	0.47%	5,098
Jun 1, 2026	36.24	36.32	36.04	36.23	36.19	0.26%	3,262
May 29, 2026	36.32	36.32	36.08	36.13	36.10	0.16%	3,854
May 28, 2026	35.72	36.10	35.68	36.07	36.04	0.70%	7,581
May 27, 2026	35.86	35.87	35.70	35.82	35.79	0.01%	4,566
May 26, 2026	35.84	35.84	35.76	35.82	35.78	1.67%	6,325
May 22, 2026	35.27	35.37	35.23	35.23	35.20	0.33%	3,395
May 21, 2026	34.78	35.12	34.77	35.12	35.08	0.55%	708
May 20, 2026	34.57	34.92	34.57	34.92	34.89	1.54%	5,598
May 19, 2026	34.50	34.64	34.39	34.39	34.36	-0.70%	1,883
May 18, 2026	34.91	34.91	34.40	34.63	34.60	-0.95%	27,101
May 15, 2026	35.05	35.22	34.95	34.97	34.93	-1.67%	6,320
May 14, 2026	35.44	35.63	35.44	35.56	35.53	0.68%	20,617
May 13, 2026	35.18	35.35	35.14	35.32	35.29	0.76%	19,762
May 12, 2026	35.03	35.09	34.76	35.05	35.02	-0.70%	7,458
May 11, 2026	35.11	35.38	35.11	35.30	35.26	0.62%	34,045
May 8, 2026	34.88	35.08	34.88	35.08	35.05	1.82%	2,508
May 7, 2026	34.71	34.82	34.42	34.45	34.42	-0.79%	8,932
May 6, 2026	34.38	34.72	34.30	34.72	34.69	2.03%	1,290
May 5, 2026	33.86	34.04	33.86	34.03	34.00	1.87%	2,098
May 4, 2026	33.52	33.55	33.29	33.41	33.38	-0.17%	9,377
May 1, 2026	33.48	33.53	33.44	33.46	33.43	0.73%	16,341
Apr 30, 2026	32.73	33.22	32.73	33.22	33.19	1.50%	26,942
Apr 29, 2026	32.70	32.76	32.60	32.73	32.70	0.21%	14,392
Apr 28, 2026	32.72	32.74	32.51	32.66	32.63	-1.10%	29,953
Apr 27, 2026	32.94	33.03	32.91	33.03	33.00	0.13%	3,182
Apr 24, 2026	32.72	33.00	32.69	32.98	32.95	1.56%	5,225
Apr 23, 2026	32.62	32.71	32.42	32.48	32.45	-0.43%	14,474
Apr 22, 2026	32.47	32.62	32.47	32.62	32.59	1.51%	10,227
Apr 21, 2026	32.43	32.43	32.10	32.13	32.10	-0.50%	5,130
Apr 20, 2026	32.35	32.35	32.23	32.29	32.26	-0.42%	9,530