IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.79	48.46	47.79	48.42	48.42	0.46%	34,518
Sep 17, 2026	48.49	48.49	47.98	48.20	48.20	1.84%	20,271
Sep 16, 2026	47.51	47.76	47.09	47.33	47.33	0.02%	61,416
Sep 15, 2026	47.69	47.69	47.25	47.32	47.32	-0.71%	109,796
Sep 14, 2026	47.20	47.90	47.20	47.66	47.66	-0.78%	23,115
Sep 11, 2026	48.15	48.18	47.99	48.04	48.04	0.84%	24,743
Sep 10, 2026	47.56	48.17	47.52	47.64	47.64	-1.06%	29,002
Sep 9, 2026	48.59	48.59	48.00	48.15	48.15	-0.29%	25,244
Sep 8, 2026	48.49	48.49	48.10	48.29	48.29	-0.01%	26,223
Sep 4, 2026	48.36	48.46	48.10	48.29	48.29	0.25%	31,671
Sep 3, 2026	47.80	48.26	47.63	48.17	48.17	1.18%	67,333
Sep 2, 2026	47.52	47.69	47.42	47.61	47.61	0.24%	50,185
Sep 1, 2026	47.51	47.78	47.38	47.50	47.50	-1.23%	39,588
Aug 31, 2026	48.31	48.44	48.16	48.32	48.09	-0.12%	87,732
Aug 28, 2026	48.65	48.86	48.30	48.38	48.15	-0.56%	20,872
Aug 27, 2026	48.29	48.70	48.21	48.65	48.42	1.30%	31,124
Aug 26, 2026	47.85	48.21	47.77	48.03	47.80	0.18%	68,190
Aug 25, 2026	47.88	48.10	47.79	47.94	47.72	0.64%	38,239
Aug 24, 2026	47.75	47.87	47.40	47.64	47.41	-1.01%	50,522
Aug 21, 2026	48.29	48.29	47.92	48.13	47.90	0.40%	12,491
Aug 20, 2026	48.54	48.54	47.80	47.93	47.71	-0.70%	40,614
Aug 19, 2026	48.53	48.57	48.12	48.27	48.04	-0.24%	32,092
Aug 18, 2026	48.64	48.72	48.32	48.39	48.16	-1.63%	42,165
Aug 17, 2026	49.37	49.50	49.17	49.19	48.96	-0.15%	54,777
Aug 14, 2026	49.51	49.52	49.11	49.26	49.03	-0.20%	25,893
Aug 13, 2026	48.84	49.50	48.84	49.36	49.13	1.14%	60,196
Aug 12, 2026	48.81	48.95	48.75	48.80	48.57	0.77%	36,025
Aug 11, 2026	48.69	48.69	48.32	48.43	48.20	-0.34%	48,424
Aug 10, 2026	48.80	48.82	48.59	48.60	48.36	-0.36%	35,049
Aug 7, 2026	48.57	48.77	48.47	48.77	48.54	1.18%	31,652
Aug 6, 2026	47.87	48.48	47.82	48.20	47.97	-0.46%	40,014
Aug 5, 2026	48.90	49.04	48.31	48.42	48.19	-0.59%	44,561
Aug 4, 2026	48.22	48.76	48.22	48.71	48.48	2.08%	46,930
Aug 3, 2026	47.09	47.82	46.78	47.72	47.49	1.65%	54,038
Jul 31, 2026	47.91	47.91	46.66	47.18	46.72	0.73%	48,872
Jul 30, 2026	46.10	46.94	46.10	46.84	46.38	3.40%	43,530
Jul 29, 2026	46.15	46.47	45.29	45.30	44.85	-2.09%	41,262
Jul 28, 2026	46.25	46.62	45.70	46.26	45.81	-0.88%	42,704
Jul 27, 2026	47.38	47.38	46.27	46.68	46.22	-0.27%	40,929
Jul 24, 2026	47.42	47.42	46.75	46.80	46.34	-1.15%	42,861
Jul 23, 2026	47.54	47.76	47.10	47.35	46.88	-1.93%	41,233
Jul 22, 2026	48.49	48.55	48.16	48.28	47.81	-0.53%	32,534
Jul 21, 2026	48.38	48.59	48.08	48.54	48.06	2.01%	42,871
Jul 20, 2026	47.93	48.29	47.56	47.58	47.11	-0.13%	48,492
Jul 17, 2026	47.42	48.05	47.06	47.64	47.17	-1.32%	54,819
Jul 16, 2026	48.68	48.78	48.05	48.28	47.80	-1.64%	47,402
Jul 15, 2026	49.55	49.55	48.61	49.08	48.60	-0.34%	27,395
Jul 14, 2026	49.00	49.53	48.61	49.25	48.77	1.08%	38,976
Jul 13, 2026	49.59	49.59	48.60	48.72	48.24	-1.84%	44,974
Jul 10, 2026	49.35	49.68	49.20	49.63	49.15	0.36%	41,323