QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	53.59	53.90	53.59	53.67	53.67	-0.03%	5,209
Jan 23, 2026	53.58	53.82	53.54	53.69	53.69	-0.51%	3,541
Jan 22, 2026	54.62	54.62	53.88	53.97	53.96	0.21%	6,676
Jan 21, 2026	52.58	54.00	52.58	53.85	53.85	3.36%	5,439
Jan 20, 2026	52.02	52.59	52.00	52.10	52.10	-1.37%	7,768
Jan 16, 2026	53.18	53.18	52.67	52.83	52.83	0.60%	1,599
Jan 15, 2026	53.16	53.16	52.52	52.52	52.51	0.76%	2,335
Jan 14, 2026	52.09	52.12	51.64	52.12	52.12	-1.27%	9,558
Jan 13, 2026	52.74	53.04	52.65	52.79	52.79	0.41%	3,516
Jan 12, 2026	52.50	52.70	52.50	52.57	52.57	-0.07%	3,743
Jan 9, 2026	52.18	52.61	52.18	52.61	52.61	2.51%	2,856
Jan 8, 2026	51.36	51.36	51.32	51.32	51.32	-1.58%	3,843
Jan 7, 2026	51.80	52.31	51.80	52.15	52.15	0.19%	6,832
Jan 6, 2026	51.44	52.05	51.44	52.05	52.05	1.96%	6,214
Jan 5, 2026	51.11	51.41	51.00	51.05	51.05	1.46%	6,565
Jan 2, 2026	50.84	50.87	50.10	50.31	50.31	0.63%	2,722
Dec 31, 2025	50.33	50.37	49.99	50.00	50.00	-1.23%	1,954
Dec 30, 2025	50.72	50.89	50.62	50.62	50.62	-0.31%	2,975
Dec 29, 2025	50.54	50.79	50.54	50.78	50.78	-0.54%	11,138
Dec 26, 2025	51.06	51.19	51.05	51.05	51.05	-0.36%	3,164
Dec 24, 2025	51.08	51.24	51.08	51.24	51.24	0.46%	2,118
Dec 23, 2025	50.75	51.01	50.75	51.00	51.00	0.31%	4,762
Dec 22, 2025	51.06	51.06	50.67	50.85	50.84	0.99%	5,452
Dec 19, 2025	50.32	50.47	50.27	50.35	50.35	2.16%	1,384
Dec 18, 2025	49.55	49.55	49.29	49.29	49.28	2.52%	1,014
Dec 17, 2025	49.66	49.66	48.07	48.07	48.07	-2.85%	959
Dec 16, 2025	49.44	49.49	49.35	49.49	49.48	-0.01%	894
Dec 15, 2025	50.05	50.05	49.49	49.49	49.49	0.05%	2,720
Dec 12, 2025	50.42	50.52	49.46	49.47	49.47	-2.64%	9,617
Dec 11, 2025	50.35	50.82	50.35	50.81	50.81	-0.16%	4,981
Dec 10, 2025	50.55	51.03	50.33	50.89	50.89	0.88%	1,247
Dec 9, 2025	50.01	50.48	50.01	50.45	50.45	0.90%	6,641
Dec 8, 2025	50.28	50.28	49.89	50.00	50.00	0.45%	1,744
Dec 5, 2025	49.78	49.78	49.78	49.78	49.77	1.44%	321
Dec 4, 2025	48.91	49.09	48.91	49.07	49.07	-0.31%	1,122
Dec 3, 2025	48.79	49.22	48.79	49.22	49.22	0.80%	2,550
Dec 2, 2025	48.68	48.89	48.68	48.83	48.83	1.78%	1,965
Dec 1, 2025	47.62	47.98	47.62	47.98	47.97	-0.09%	317
Nov 28, 2025	47.55	48.02	47.55	48.02	48.01	1.30%	583
Nov 26, 2025	47.37	47.40	47.37	47.40	47.40	1.16%	454
Nov 25, 2025	45.80	46.86	45.80	46.86	46.86	0.59%	2,191
Nov 24, 2025	45.88	46.62	45.87	46.59	46.58	3.45%	7,883
Nov 21, 2025	44.90	45.46	44.90	45.03	45.03	0.70%	1,872
Nov 20, 2025	47.56	47.56	44.69	44.72	44.72	-3.91%	12,937
Nov 19, 2025	46.60	46.60	46.34	46.54	46.54	-0.08%	891