QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	47.17	47.27	47.13	47.22	47.22	0.66%	1,913
Nov 29, 2024	46.72	46.91	46.72	46.91	46.91	0.88%	3,005
Nov 27, 2024	46.76	46.76	46.47	46.50	46.50	-0.66%	885
Nov 26, 2024	47.01	47.01	46.74	46.81	46.81	0.56%	998
Nov 25, 2024	47.05	47.05	46.55	46.55	46.55	-0.02%	3,018
Nov 22, 2024	46.16	46.58	46.16	46.56	46.56	0.78%	4,831
Nov 21, 2024	45.98	46.27	45.98	46.20	46.20	1.18%	1,162
Nov 20, 2024	45.35	45.66	45.35	45.66	45.66	-0.17%	1,140
Nov 19, 2024	45.17	45.77	45.14	45.74	45.74	1.08%	1,691
Nov 18, 2024	45.29	45.29	45.25	45.25	45.25	1.05%	1,072
Nov 15, 2024	45.20	45.22	44.76	44.78	44.78	-1.95%	1,874
Nov 14, 2024	45.88	45.88	45.67	45.67	45.67	-1.19%	489
Nov 13, 2024	46.45	46.45	46.20	46.22	46.22	-0.47%	1,300
Nov 12, 2024	46.81	46.81	46.38	46.44	46.44	-0.79%	2,344
Nov 11, 2024	46.77	46.81	46.60	46.81	46.81	1.04%	2,417
Nov 8, 2024	46.22	46.43	46.22	46.33	46.33	0.65%	868
Nov 7, 2024	45.91	46.10	45.91	46.03	46.03	0.92%	2,344
Nov 6, 2024	45.13	45.61	45.13	45.61	45.61	2.84%	1,234
Nov 5, 2024	44.20	44.35	44.19	44.35	44.35	1.65%	684
Nov 4, 2024	43.72	43.95	43.63	43.63	43.63	-0.68%	899
Nov 1, 2024	44.20	44.25	43.93	43.93	43.93	0.53%	1,747
Oct 31, 2024	43.77	43.77	43.70	43.70	43.70	-1.58%	701
Oct 30, 2024	44.70	44.70	44.40	44.40	44.40	-1.20%	9,759
Oct 29, 2024	44.94	45.00	44.90	44.94	44.94	0.85%	6,409
Oct 28, 2024	44.72	44.80	44.56	44.56	44.56	0.45%	1,689
Oct 25, 2024	44.75	44.75	44.36	44.36	44.36	0.50%	1,173
Oct 24, 2024	44.07	44.19	44.07	44.14	44.14	1.42%	837
Oct 23, 2024	43.93	43.93	43.23	43.52	43.52	-1.54%	2,155
Oct 22, 2024	44.09	44.35	44.09	44.20	44.20	-0.25%	1,330
Oct 21, 2024	44.17	44.35	44.17	44.31	44.31	0.14%	9,440
Oct 18, 2024	44.30	44.30	44.24	44.25	44.25	0.71%	2,686
Oct 17, 2024	44.57	44.57	43.94	43.94	43.94	-	1,491
Oct 16, 2024	43.99	43.99	43.92	43.94	43.94	0.02%	1,058
Oct 15, 2024	45.53	45.53	43.87	43.93	43.93	-3.60%	2,806
Oct 14, 2024	45.69	45.69	45.49	45.57	45.57	0.92%	5,724
Oct 11, 2024	45.17	45.19	45.12	45.16	45.16	0.26%	1,169
Oct 10, 2024	44.94	45.11	44.94	45.04	45.04	0.22%	2,203
Oct 9, 2024	44.58	44.98	44.45	44.94	44.94	0.94%	1,845
Oct 8, 2024	44.35	44.63	44.34	44.52	44.52	1.37%	4,056
Oct 7, 2024	43.92	43.92	43.92	43.92	43.92	-0.97%	654
Oct 4, 2024	44.02	44.35	44.02	44.35	44.35	1.65%	765
Oct 3, 2024	43.08	43.63	43.08	43.63	43.63	0.86%	2,923
Oct 2, 2024	43.25	43.38	43.25	43.26	43.26	0.63%	2,407
Oct 1, 2024	42.66	43.27	42.66	42.99	42.99	-1.38%	1,146
Sep 30, 2024	43.65	43.65	43.48	43.59	43.59	-0.43%	1,335
Sep 27, 2024	43.91	43.91	43.75	43.78	43.78	-0.79%	2,073
Sep 26, 2024	44.83	44.83	43.88	44.13	44.13	0.91%	3,400
Sep 25, 2024	43.58	43.83	43.58	43.73	43.73	0.34%	2,295
Sep 24, 2024	43.53	43.66	43.47	43.58	43.56	0.86%	15,865
Sep 23, 2024	43.41	43.42	43.21	43.21	43.19	0.70%	16,473
Sep 20, 2024	42.81	42.95	42.81	42.91	42.89	0.89%	1,040
Sep 19, 2024	42.41	42.75	42.33	42.53	42.51	3.18%	3,470
Sep 18, 2024	41.39	41.55	41.22	41.22	41.20	-0.77%	2,451
Sep 17, 2024	41.68	41.68	41.45	41.54	41.52	0.75%	1,046
Sep 16, 2024	41.26	41.29	41.23	41.23	41.21	-0.46%	1,730
Sep 13, 2024	41.41	41.42	41.41	41.42	41.40	1.35%	632
Sep 12, 2024	40.71	40.88	40.69	40.87	40.85	0.71%	853
Sep 11, 2024	39.87	40.58	39.87	40.58	40.56	2.81%	347
Sep 10, 2024	39.34	39.49	39.16	39.47	39.45	0.56%	2,088
Sep 9, 2024	39.12	39.25	39.01	39.25	39.23	1.71%	1,071
Sep 6, 2024	39.18	39.18	38.59	38.59	38.57	-3.01%	866
Sep 5, 2024	40.18	40.18	39.79	39.79	39.77	-0.60%	1,946
Sep 4, 2024	39.84	40.03	39.84	40.03	40.01	-	515
Sep 3, 2024	40.48	40.48	40.03	40.03	40.01	-4.69%	1,650
Aug 30, 2024	41.79	42.06	41.55	42.00	41.98	1.60%	3,857
Aug 29, 2024	41.89	41.98	41.34	41.34	41.32	-0.17%	4,752
Aug 28, 2024	41.27	41.41	41.13	41.41	41.39	-1.19%	2,719
Aug 27, 2024	41.89	41.95	41.89	41.91	41.89	0.36%	5,523
Aug 26, 2024	42.30	42.30	41.76	41.76	41.74	-1.63%	3,198
Aug 23, 2024	42.50	42.50	42.30	42.45	42.43	1.19%	3,125
Aug 22, 2024	42.20	42.20	41.95	41.95	41.93	-2.05%	547
Aug 21, 2024	42.61	42.87	42.52	42.83	42.81	0.82%	1,734
Aug 20, 2024	42.77	42.92	42.33	42.48	42.46	-0.47%	6,181
Aug 19, 2024	42.09	42.68	42.09	42.68	42.66	1.31%	11,477
Aug 16, 2024	42.02	42.26	42.02	42.13	42.11	-0.33%	1,816
Aug 15, 2024	41.59	42.37	41.59	42.27	42.25	3.07%	2,028
Aug 14, 2024	41.15	41.17	40.83	41.01	40.99	0.51%	2,864
Aug 13, 2024	40.08	40.86	40.08	40.80	40.78	2.72%	3,098
Aug 12, 2024	39.83	39.83	39.66	39.72	39.70	-0.13%	3,104
Aug 9, 2024	39.52	39.77	39.52	39.77	39.75	0.76%	461
Aug 8, 2024	38.39	39.47	38.39	39.47	39.45	4.72%	1,635
Aug 7, 2024	39.29	39.29	37.69	37.69	37.67	-1.95%	261
Aug 6, 2024	38.37	39.08	38.37	38.44	38.42	1.67%	1,771
Aug 5, 2024	36.10	37.93	36.03	37.81	37.79	-1.31%	4,811
Aug 2, 2024	38.53	38.53	38.09	38.31	38.29	-4.63%	1,219
Aug 1, 2024	40.17	40.17	40.17	40.17	40.15	-4.90%	150
Jul 31, 2024	41.74	42.24	41.72	42.24	42.22	5.52%	1,323
Jul 30, 2024	41.39	41.39	40.03	40.03	40.01	-2.96%	3,376
Jul 29, 2024	41.79	41.79	41.25	41.25	41.23	-0.63%	721
Jul 26, 2024	41.23	41.65	41.21	41.51	41.49	1.64%	1,472
Jul 25, 2024	41.58	41.69	40.84	40.84	40.82	-2.04%	1,463
Jul 24, 2024	41.80	41.80	41.65	41.69	41.67	-4.58%	690
Jul 23, 2024	43.84	43.96	43.69	43.69	43.67	-0.75%	3,191
Jul 22, 2024	43.57	44.14	43.57	44.02	44.00	1.76%	2,085
Jul 19, 2024	43.78	43.78	43.26	43.26	43.24	-1.79%	1,033
Jul 18, 2024	43.99	44.05	43.42	44.05	44.03	-0.38%	3,853
Jul 17, 2024	45.00	45.00	44.22	44.22	44.20	-5.51%	2,365
Jul 16, 2024	47.10	47.10	46.65	46.80	46.78	-0.15%	1,656
Jul 15, 2024	46.81	47.08	46.81	46.87	46.85	0.47%	796
Jul 12, 2024	47.15	47.15	46.65	46.65	46.63	0.21%	593