MQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	163.97	163.97	161.81	163.15	163.15	1.22%	81,163
Apr 2, 2026	157.28	161.22	153.67	161.18	161.18	0.10%	3,093
Apr 1, 2026	162.63	163.02	160.45	161.02	161.02	2.43%	43,996
Mar 31, 2026	152.61	157.21	152.57	157.21	157.21	7.40%	14,119
Mar 30, 2026	148.70	149.05	145.39	146.38	146.38	-1.86%	20,168
Mar 27, 2026	151.40	151.40	149.16	149.16	149.16	-3.97%	2,252
Mar 26, 2026	159.45	161.27	155.33	155.33	155.33	-4.86%	5,390
Mar 25, 2026	164.45	164.45	162.75	163.27	163.27	1.39%	6,771
Mar 24, 2026	161.61	162.77	160.83	161.03	161.03	-1.97%	24,073
Mar 23, 2026	163.90	165.20	163.67	164.27	164.27	2.72%	7,213
Mar 20, 2026	161.94	162.30	159.80	159.91	159.91	-3.85%	2,412
Mar 19, 2026	164.00	166.76	164.00	166.31	166.31	-0.62%	20,130
Mar 18, 2026	169.19	169.82	167.34	167.34	167.34	-2.89%	1,054
Mar 17, 2026	172.07	172.87	172.07	172.31	172.31	0.92%	2,218
Mar 16, 2026	170.96	172.31	170.42	170.74	170.74	2.36%	3,896
Mar 13, 2026	166.79	167.20	166.56	166.81	166.81	-1.25%	11,053
Mar 12, 2026	170.20	170.48	168.92	168.92	168.92	-3.52%	3,802
Mar 11, 2026	174.70	175.37	174.50	175.09	175.09	0.16%	1,611
Mar 10, 2026	174.13	178.33	174.13	174.80	174.80	-0.24%	30,391
Mar 9, 2026	169.57	175.23	169.57	175.23	175.23	2.58%	20,179
Mar 6, 2026	168.71	173.29	168.71	170.81	170.81	-2.89%	1,426
Mar 5, 2026	173.04	176.37	172.81	175.89	175.89	-0.67%	5,086
Mar 4, 2026	173.57	178.16	173.57	177.07	177.07	3.09%	6,556
Mar 3, 2026	170.61	172.58	170.61	171.76	171.75	-2.32%	7,365
Mar 2, 2026	173.79	175.84	173.79	175.84	175.84	0.41%	4,326
Feb 27, 2026	175.03	175.35	173.41	175.11	175.11	-0.56%	12,556
Feb 26, 2026	174.32	176.35	173.52	176.09	176.09	-2.48%	2,636
Feb 25, 2026	179.81	180.91	179.81	180.57	180.57	2.81%	2,405
Feb 24, 2026	171.47	175.65	171.47	175.63	175.63	2.50%	1,734
Feb 23, 2026	172.80	175.27	170.13	171.35	171.35	-2.63%	4,465
Feb 20, 2026	176.44	176.73	175.26	175.99	175.98	1.76%	3,883
Feb 19, 2026	173.27	173.27	172.04	172.94	172.94	-1.04%	2,238
Feb 18, 2026	175.47	175.47	172.97	174.75	174.75	1.78%	3,098
Feb 17, 2026	168.00	173.51	168.00	171.69	171.69	-0.30%	4,837
Feb 13, 2026	171.75	174.68	171.75	172.20	172.20	0.29%	8,070
Feb 12, 2026	173.64	173.68	171.69	171.69	171.69	-4.25%	3,146
Feb 11, 2026	177.06	179.31	176.19	179.31	179.31	0.65%	2,504
Feb 10, 2026	180.41	180.41	178.15	178.15	178.15	-1.25%	1,432
Feb 9, 2026	178.41	180.81	178.32	180.40	180.40	1.54%	3,987
Feb 6, 2026	175.76	177.67	175.73	177.67	177.67	4.57%	4,429
Feb 5, 2026	172.62	172.62	169.91	169.91	169.90	-2.83%	3,313
Feb 4, 2026	177.52	177.52	172.00	174.85	174.85	-3.61%	7,761
Feb 3, 2026	182.31	182.31	178.84	181.39	181.39	-3.13%	2,242
Feb 2, 2026	187.45	188.62	186.64	187.25	187.25	1.52%	12,689
Jan 30, 2026	184.83	187.75	182.97	184.44	184.44	-2.62%	5,826
Jan 29, 2026	191.41	191.42	184.98	189.42	189.41	-1.06%	17,187
Jan 28, 2026	190.38	192.84	190.38	191.44	191.43	0.74%	25,481
Jan 27, 2026	190.18	190.54	189.64	190.02	190.02	1.72%	20,124
Jan 26, 2026	187.43	187.76	186.80	186.80	186.80	0.76%	24,808
Jan 23, 2026	185.23	185.92	184.68	185.40	185.40	0.63%	11,057