QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	43.34	43.54	43.34	43.54	43.54	0.27%	949
May 16, 2025	43.20	43.42	43.20	43.42	43.42	0.88%	916
May 15, 2025	42.46	43.05	42.46	43.04	43.04	1.01%	1,338
May 14, 2025	42.73	42.73	42.57	42.61	42.61	-0.09%	1,936
May 13, 2025	42.50	42.82	42.50	42.65	42.65	1.02%	4,637
May 12, 2025	42.45	42.45	41.80	42.22	42.22	1.76%	4,486
May 9, 2025	41.70	41.70	41.47	41.49	41.49	-0.19%	1,640
May 8, 2025	41.68	41.90	41.40	41.57	41.57	-0.10%	1,640
May 7, 2025	41.71	41.71	41.61	41.61	41.61	-0.19%	344
May 6, 2025	41.69	41.69	41.69	41.69	41.69	-1.51%	116
May 5, 2025	42.28	42.39	42.28	42.33	42.33	-0.14%	808
May 2, 2025	42.10	42.50	42.09	42.39	42.39	1.39%	3,243
May 1, 2025	42.06	42.06	41.81	41.81	41.81	-0.02%	1,509
Apr 30, 2025	40.91	41.82	40.91	41.82	41.82	0.29%	1,738
Apr 29, 2025	41.67	41.70	41.67	41.70	41.70	1.09%	398
Apr 28, 2025	40.87	41.25	40.87	41.25	41.25	0.78%	680
Apr 25, 2025	40.60	40.93	40.60	40.93	40.93	-0.05%	1,945
Apr 24, 2025	40.38	40.95	40.38	40.95	40.95	2.04%	1,494
Apr 23, 2025	40.49	40.70	40.13	40.13	40.13	1.12%	3,632
Apr 22, 2025	39.62	39.70	39.39	39.68	39.68	2.76%	1,327
Apr 21, 2025	39.18	39.18	38.62	38.62	38.62	-2.52%	907
Apr 17, 2025	39.80	39.80	39.61	39.62	39.62	0.48%	2,474
Apr 16, 2025	39.43	39.43	39.43	39.43	39.43	-2.86%	284
Apr 15, 2025	40.69	40.70	40.51	40.59	40.59	1.20%	2,055
Apr 14, 2025	41.19	41.19	39.91	40.11	40.11	0.02%	4,061
Apr 11, 2025	39.27	40.10	39.22	40.10	40.10	0.93%	2,420
Apr 10, 2025	40.61	40.61	39.52	39.73	39.73	-4.47%	2,128
Apr 9, 2025	37.22	41.60	36.54	41.59	41.59	13.32%	12,654
Apr 8, 2025	38.73	38.73	36.12	36.70	36.70	-0.46%	2,933
Apr 7, 2025	34.72	38.19	34.55	36.87	36.87	1.18%	9,269
Apr 4, 2025	37.50	37.63	36.41	36.44	36.44	-7.51%	6,250
Apr 3, 2025	39.96	40.23	39.39	39.40	39.40	-6.59%	4,608
Apr 2, 2025	41.78	42.18	41.71	42.18	42.18	1.74%	1,063
Apr 1, 2025	40.76	41.46	40.76	41.46	41.46	1.32%	1,187
Mar 31, 2025	40.10	40.96	39.91	40.92	40.92	-0.75%	3,659
Mar 28, 2025	41.69	41.69	41.07	41.23	41.23	-2.53%	1,293
Mar 27, 2025	42.73	43.16	42.30	42.30	42.30	-2.04%	3,536
Mar 26, 2025	44.26	44.26	43.18	43.18	43.18	-2.48%	836
Mar 25, 2025	44.07	44.28	44.07	44.28	44.28	0.87%	1,414
Mar 24, 2025	43.75	43.99	43.65	43.90	43.90	3.00%	5,976
Mar 21, 2025	41.69	42.62	41.69	42.62	42.62	0.88%	1,083
Mar 20, 2025	42.67	42.71	42.25	42.25	42.25	-0.09%	2,712
Mar 19, 2025	42.13	42.29	42.13	42.29	42.29	2.21%	578
Mar 18, 2025	41.52	41.52	41.38	41.38	41.38	-2.50%	570
Mar 17, 2025	41.84	42.62	41.84	42.44	42.44	1.22%	2,830
Mar 14, 2025	41.31	41.95	41.31	41.93	41.93	3.11%	3,006
Mar 13, 2025	41.13	41.13	40.67	40.67	40.67	-2.93%	959
Mar 12, 2025	42.22	42.38	41.70	41.89	41.89	2.27%	8,210
Mar 11, 2025	41.10	41.35	40.96	40.96	40.96	0.84%	1,616
Mar 10, 2025	41.92	41.92	40.23	40.62	40.62	-5.41%	10,702