QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	56.29	56.46	56.29	56.37	-	5.64%	2,646
Apr 7, 2026	52.52	53.41	52.48	53.36	53.36	0.58%	2,162
Apr 6, 2026	52.63	53.08	52.63	53.05	53.05	1.50%	4,219
Apr 2, 2026	50.55	52.28	50.55	52.27	52.27	-0.28%	2,432
Apr 1, 2026	51.48	52.89	51.48	52.42	52.42	3.37%	5,066
Mar 31, 2026	49.50	50.71	49.37	50.71	50.71	4.97%	1,210
Mar 30, 2026	50.36	50.36	48.16	48.31	48.31	-2.80%	6,158
Mar 27, 2026	50.08	50.08	49.69	49.70	49.70	-1.35%	2,050
Mar 26, 2026	51.44	51.64	50.38	50.38	50.38	-4.61%	2,731
Mar 25, 2026	52.92	53.07	52.63	52.81	52.81	0.15%	2,254
Mar 24, 2026	52.00	52.89	52.00	52.73	52.73	0.47%	6,077
Mar 23, 2026	52.90	53.58	52.45	52.49	52.49	0.88%	3,169
Mar 20, 2026	53.05	53.05	51.75	52.03	52.03	-2.51%	4,360
Mar 19, 2026	51.95	53.39	51.95	53.37	53.37	0.80%	4,678
Mar 18, 2026	53.45	53.70	52.94	52.95	52.95	-1.17%	3,504
Mar 17, 2026	53.00	53.60	53.00	53.58	53.58	1.89%	4,756
Mar 16, 2026	52.94	53.07	52.58	52.58	52.58	1.85%	5,009
Mar 13, 2026	52.08	52.20	51.58	51.63	51.63	0.53%	3,535
Mar 12, 2026	52.11	52.11	51.29	51.36	51.36	-2.80%	3,619
Mar 11, 2026	52.86	53.03	52.84	52.84	52.84	0.68%	3,633
Mar 10, 2026	52.29	53.29	52.29	52.48	52.48	0.58%	4,298
Mar 9, 2026	49.80	52.18	49.80	52.18	52.18	3.10%	3,917
Mar 6, 2026	51.40	51.40	50.61	50.61	50.61	-3.36%	817
Mar 5, 2026	52.62	53.00	52.24	52.37	52.37	-0.81%	2,395
Mar 4, 2026	52.29	53.01	52.01	52.80	52.80	3.05%	4,892
Mar 3, 2026	51.11	51.68	51.04	51.24	51.24	-3.53%	2,880
Mar 2, 2026	52.20	53.22	52.20	53.12	53.11	-0.72%	9,120
Feb 27, 2026	52.92	53.70	52.92	53.50	53.50	-0.46%	889
Feb 26, 2026	54.37	54.37	52.95	53.75	53.75	-2.02%	3,584
Feb 25, 2026	54.84	54.93	54.84	54.86	54.86	2.16%	2,630
Feb 24, 2026	53.60	54.12	53.43	53.70	53.70	0.90%	6,606
Feb 23, 2026	53.83	53.83	52.83	53.22	53.22	-1.25%	1,542
Feb 20, 2026	54.02	54.09	53.54	53.89	53.89	0.95%	3,985
Feb 19, 2026	53.50	53.50	52.91	53.38	53.38	-1.13%	3,890
Feb 18, 2026	53.76	54.29	53.68	54.00	54.00	1.62%	3,389
Feb 17, 2026	52.79	53.48	52.46	53.13	53.13	-0.27%	6,483
Feb 13, 2026	52.88	53.62	52.80	53.28	53.28	0.67%	2,136
Feb 12, 2026	54.09	54.09	52.93	52.93	52.93	-1.70%	2,542
Feb 11, 2026	53.58	53.96	52.85	53.84	53.84	2.15%	5,919
Feb 10, 2026	53.59	53.59	52.71	52.71	52.71	-1.65%	2,786
Feb 9, 2026	52.92	53.97	52.60	53.59	53.59	0.58%	3,346
Feb 6, 2026	51.95	53.28	51.95	53.28	53.28	3.73%	4,291
Feb 5, 2026	51.20	51.58	50.78	51.36	51.36	-1.00%	2,502
Feb 4, 2026	53.47	53.47	51.14	51.88	51.88	-4.56%	4,510
Feb 3, 2026	55.77	55.77	53.89	54.36	54.36	-1.30%	4,796
Feb 2, 2026	53.65	55.35	53.65	55.08	55.08	2.18%	8,217
Jan 30, 2026	56.04	56.04	53.56	53.90	53.90	-4.64%	7,644
Jan 29, 2026	56.54	56.71	55.82	56.53	56.52	0.41%	9,696
Jan 28, 2026	55.83	56.52	55.83	56.29	56.29	2.63%	7,137
Jan 27, 2026	54.33	54.99	54.33	54.85	54.85	2.19%	11,134