Astoria US Quality Growth Kings ETF (GQQQ)

NASDAQ: GQQQ · Real-Time Price · USD

34.09

-0.32 (-0.92%)

At close: Nov 13, 2026, 4:00 PM EST

34.13

+0.04 (0.11%)

After-hours: Nov 13, 2026, 4:15 PM EST

GQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.09	34.12	33.94	34.09	34.09	-0.93%	7,992
Nov 12, 2026	34.03	34.68	34.03	34.41	34.41	-0.11%	19,894
Nov 11, 2026	34.50	34.54	34.44	34.45	34.45	1.86%	5,025
Nov 10, 2026	33.74	33.83	33.63	33.82	33.82	-0.59%	11,800
Nov 9, 2026	33.78	34.11	33.78	34.02	34.02	3.11%	18,759
Nov 6, 2026	33.31	33.31	32.97	33.00	33.00	0.74%	10,983
Nov 5, 2026	33.73	33.73	32.76	32.76	32.75	-5.48%	35,001
Nov 4, 2026	34.83	34.94	34.65	34.65	34.65	1.02%	96,473
Nov 3, 2026	34.28	34.43	34.27	34.31	34.31	0.83%	16,826
Nov 2, 2026	34.56	34.56	34.02	34.02	34.02	-0.99%	48,057
Oct 30, 2026	34.56	34.72	34.27	34.36	34.36	-2.74%	7,745
Oct 29, 2026	35.35	35.43	35.24	35.33	35.33	-0.87%	11,550
Oct 28, 2026	35.60	35.67	35.52	35.64	35.64	0.51%	4,913
Oct 27, 2026	35.38	35.52	35.24	35.46	35.46	0.97%	77,606
Oct 26, 2026	34.85	35.24	34.85	35.12	35.12	0.92%	5,956
Oct 23, 2026	34.88	35.03	34.80	34.80	34.80	-0.48%	28,492
Oct 22, 2026	35.24	35.24	34.92	34.97	34.97	-2.37%	4,521
Oct 21, 2026	35.69	35.89	35.68	35.82	35.82	0.80%	8,902
Oct 20, 2026	35.55	35.76	35.52	35.54	35.54	-0.15%	14,979
Oct 19, 2026	35.56	35.72	35.56	35.59	35.59	0.75%	13,436
Oct 16, 2026	35.81	35.81	35.27	35.32	35.32	-1.76%	5,313
Oct 15, 2026	35.64	35.96	35.56	35.96	35.95	0.19%	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