IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.40	46.40	45.10	45.59	45.59	-3.23%	118,162
Oct 29, 2026	47.28	47.34	46.95	47.11	47.11	-1.32%	36,573
Oct 28, 2026	47.65	47.76	47.53	47.74	47.74	0.57%	16,190
Oct 27, 2026	47.15	47.59	47.03	47.47	47.47	1.19%	31,071
Oct 26, 2026	46.50	47.09	46.50	46.91	46.91	1.16%	13,754
Oct 23, 2026	46.25	46.67	46.19	46.38	46.38	0.09%	33,882
Oct 22, 2026	47.03	47.15	46.20	46.33	46.33	-2.96%	119,130
Oct 21, 2026	47.46	47.87	47.40	47.74	47.74	1.22%	88,244
Oct 20, 2026	47.01	47.48	46.77	47.17	47.17	-0.19%	19,383
Oct 19, 2026	47.30	47.48	47.19	47.26	47.26	1.20%	24,964
Oct 16, 2026	47.77	47.77	46.54	46.70	46.70	-2.42%	44,266
Oct 15, 2026	47.28	47.89	47.04	47.86	47.86	0.06%	39,044
Oct 14, 2026	48.43	48.54	47.74	47.83	47.83	-2.03%	51,490
Oct 13, 2026	48.62	48.87	48.58	48.82	48.82	-0.31%	105,860
Oct 12, 2026	49.30	49.30	48.92	48.97	48.97	-0.73%	41,003
Oct 9, 2026	49.34	49.37	49.15	49.33	49.33	0.59%	12,800
Oct 8, 2026	49.49	49.71	48.92	49.04	49.04	-1.51%	43,467
Oct 7, 2026	49.55	49.79	49.40	49.79	49.79	-0.24%	34,602
Oct 6, 2026	49.90	50.09	49.88	49.91	49.91	0.61%	42,100
Oct 5, 2026	49.19	49.67	49.19	49.61	49.61	0.86%	39,007
Oct 2, 2026	49.32	49.44	49.10	49.19	49.19	0.97%	86,817
Oct 1, 2026	48.80	48.95	48.35	48.71	48.71	0.20%	28,125
Sep 30, 2026	48.88	49.18	48.87	48.87	48.62	0.35%	42,280
Sep 29, 2026	48.90	48.90	48.52	48.71	48.45	0.22%	20,281
Sep 28, 2026	48.81	48.82	48.36	48.60	48.34	-1.09%	23,595
Sep 25, 2026	48.95	49.19	48.88	49.14	48.88	0.42%	35,291
Sep 24, 2026	48.47	49.00	48.47	48.93	48.67	-0.02%	17,182
Sep 23, 2026	49.33	49.33	48.72	48.94	48.68	-0.73%	72,533
Sep 22, 2026	48.87	49.35	48.87	49.30	49.04	0.88%	80,697
Sep 21, 2026	48.78	48.94	48.78	48.87	48.61	0.93%	98,180
Sep 18, 2026	47.79	48.46	47.79	48.42	48.17	0.46%	34,520
Sep 17, 2026	48.49	48.49	47.98	48.20	47.95	1.84%	20,271
Sep 16, 2026	47.51	47.76	47.09	47.33	47.08	0.02%	61,416
Sep 15, 2026	47.69	47.69	47.25	47.32	47.08	-0.71%	109,796
Sep 14, 2026	47.20	47.90	47.20	47.66	47.41	-0.78%	23,115
Sep 11, 2026	48.15	48.18	47.99	48.04	47.79	0.84%	24,743
Sep 10, 2026	47.56	48.17	47.52	47.64	47.39	-1.06%	29,002
Sep 9, 2026	48.59	48.59	48.00	48.15	47.90	-0.29%	25,244
Sep 8, 2026	48.49	48.49	48.10	48.29	48.04	-0.01%	26,223
Sep 4, 2026	48.36	48.46	48.10	48.29	48.04	0.25%	31,671
Sep 3, 2026	47.80	48.26	47.63	48.17	47.92	1.18%	67,333
Sep 2, 2026	47.52	47.69	47.42	47.61	47.36	0.24%	50,185
Sep 1, 2026	47.51	47.78	47.38	47.50	47.25	-1.23%	39,588
Aug 31, 2026	48.31	48.44	48.16	48.32	47.84	-0.12%	87,732
Aug 28, 2026	48.65	48.86	48.30	48.38	47.90	-0.56%	20,872
Aug 27, 2026	48.29	48.70	48.21	48.65	48.17	1.30%	31,124
Aug 26, 2026	47.85	48.21	47.77	48.03	47.55	0.18%	68,190
Aug 25, 2026	47.88	48.10	47.79	47.94	47.47	0.64%	38,239
Aug 24, 2026	47.75	47.87	47.40	47.64	47.17	-1.01%	50,522
Aug 21, 2026	48.29	48.29	47.92	48.13	47.65	0.40%	12,491