IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	47.07	47.20	47.07	47.17	-	0.20%	15,152
May 1, 2026	46.79	47.21	46.78	47.08	47.08	0.15%	51,691
Apr 30, 2026	46.80	47.03	46.25	47.00	47.00	1.32%	68,628
Apr 29, 2026	46.21	46.48	46.10	46.39	46.39	0.46%	45,394
Apr 28, 2026	46.30	46.30	45.90	46.18	46.18	-0.95%	51,446
Apr 27, 2026	46.66	46.70	46.37	46.63	46.63	0.01%	39,922
Apr 24, 2026	46.26	46.64	46.20	46.62	46.62	1.64%	35,374
Apr 23, 2026	46.07	46.25	45.51	45.87	45.87	-0.57%	55,436
Apr 22, 2026	45.71	46.16	45.65	46.13	46.13	1.78%	66,133
Apr 21, 2026	45.68	45.77	45.26	45.32	45.32	-0.42%	46,938
Apr 20, 2026	45.68	45.68	45.20	45.51	45.51	-0.21%	30,614
Apr 17, 2026	45.37	45.75	45.33	45.61	45.61	1.19%	79,096
Apr 16, 2026	44.95	45.15	44.73	45.08	45.08	0.58%	70,692
Apr 15, 2026	44.30	44.82	44.22	44.82	44.81	1.34%	70,867
Apr 14, 2026	44.15	44.25	43.89	44.22	44.22	1.17%	40,984
Apr 13, 2026	43.12	43.75	43.07	43.71	43.71	1.05%	62,259
Apr 10, 2026	43.32	43.60	43.16	43.26	43.26	0.15%	85,286
Apr 9, 2026	42.82	43.25	42.71	43.19	43.19	0.67%	40,482
Apr 8, 2026	42.98	42.98	42.83	42.91	42.91	1.53%	88,585
Apr 7, 2026	42.09	42.26	41.54	42.26	42.26	0.11%	51,315
Apr 6, 2026	42.08	42.34	42.00	42.22	42.22	0.74%	34,823
Apr 2, 2026	41.12	41.91	41.00	41.91	41.91	0.04%	69,480
Apr 1, 2026	41.67	42.05	41.60	41.89	41.89	0.47%	87,996
Mar 31, 2026	41.13	41.98	41.06	41.69	41.44	2.65%	97,562
Mar 30, 2026	41.19	41.32	40.43	40.62	40.37	-0.74%	97,158
Mar 27, 2026	41.41	41.41	40.80	40.92	40.67	-1.82%	67,745
Mar 26, 2026	42.37	42.47	41.63	41.68	41.43	-2.36%	53,433
Mar 25, 2026	42.81	42.93	42.63	42.69	42.43	0.67%	30,263
Mar 24, 2026	42.45	42.74	42.31	42.41	42.15	-0.81%	48,325
Mar 23, 2026	42.84	43.09	42.61	42.75	42.49	1.31%	69,020
Mar 20, 2026	42.91	42.91	42.00	42.20	41.94	-1.89%	61,005
Mar 19, 2026	42.75	43.16	42.56	43.01	42.75	-0.31%	40,681
Mar 18, 2026	43.64	43.69	43.15	43.15	42.89	-1.30%	33,307
Mar 17, 2026	43.75	43.96	43.64	43.71	43.45	0.43%	50,002
Mar 16, 2026	43.43	43.93	43.36	43.53	43.27	1.20%	57,319
Mar 13, 2026	43.51	43.68	42.92	43.01	42.75	-0.61%	38,719
Mar 12, 2026	43.72	43.79	43.24	43.28	43.01	-1.77%	75,094
Mar 11, 2026	44.11	44.32	43.86	44.05	43.79	0.18%	85,466
Mar 10, 2026	44.05	44.30	43.85	43.98	43.71	0.01%	111,615
Mar 9, 2026	43.03	44.00	42.82	43.97	43.70	1.34%	163,499
Mar 6, 2026	43.52	43.88	43.33	43.39	43.13	-1.30%	65,113
Mar 5, 2026	43.90	44.21	43.50	43.96	43.69	-0.32%	42,824
Mar 4, 2026	43.63	44.26	43.60	44.10	43.84	1.55%	124,211
Mar 3, 2026	43.07	43.60	42.69	43.43	43.17	-1.16%	103,058
Mar 2, 2026	43.25	44.11	43.25	43.94	43.67	-0.23%	73,517
Feb 27, 2026	43.78	44.08	43.70	44.04	43.57	-0.26%	105,139
Feb 26, 2026	44.81	44.81	43.61	44.16	43.69	-1.18%	55,088
Feb 25, 2026	44.27	44.80	44.27	44.68	44.21	1.28%	60,015
Feb 24, 2026	43.68	44.29	43.50	44.12	43.65	1.30%	32,069
Feb 23, 2026	44.00	44.04	43.44	43.55	43.09	-1.32%	54,761