QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.70	50.73	49.27	49.36	49.36	-2.93%	4,547
Feb 20, 2025	50.75	50.88	50.41	50.85	50.85	-2.36%	9,446
Feb 19, 2025	52.47	52.56	51.92	52.08	52.08	-0.90%	5,741
Feb 18, 2025	52.91	52.91	52.29	52.55	52.55	-0.27%	3,500
Feb 14, 2025	52.26	52.70	52.26	52.69	52.69	1.04%	3,990
Feb 13, 2025	52.11	52.18	51.55	52.15	52.15	0.84%	4,255
Feb 12, 2025	51.40	51.79	51.34	51.72	51.72	0.80%	7,046
Feb 11, 2025	51.71	51.71	51.18	51.31	51.31	-1.49%	4,111
Feb 10, 2025	51.75	52.10	51.62	52.08	52.08	1.81%	13,871
Feb 7, 2025	51.90	52.08	51.15	51.16	51.16	-0.92%	9,670
Feb 6, 2025	51.15	51.71	51.15	51.63	51.63	0.99%	7,225
Feb 5, 2025	50.62	51.16	50.62	51.12	51.12	1.19%	3,346
Feb 4, 2025	50.55	50.67	50.34	50.52	50.52	1.53%	2,411
Feb 3, 2025	48.62	49.91	48.62	49.76	49.76	0.15%	1,788
Jan 31, 2025	50.24	50.27	49.68	49.68	49.68	0.92%	1,607
Jan 30, 2025	48.98	49.23	48.98	49.23	49.23	1.14%	2,021
Jan 29, 2025	48.54	48.68	48.34	48.68	48.68	0.85%	3,012
Jan 28, 2025	47.22	48.38	47.22	48.27	48.27	1.47%	617
Jan 27, 2025	47.19	47.77	47.10	47.57	47.57	-4.17%	2,736
Jan 24, 2025	50.00	50.00	49.60	49.64	49.64	-0.68%	2,987
Jan 23, 2025	49.47	49.98	49.39	49.98	49.98	0.66%	2,656
Jan 22, 2025	49.77	50.05	49.65	49.65	49.65	1.85%	5,828
Jan 21, 2025	48.52	48.75	48.50	48.75	48.75	0.99%	2,040
Jan 17, 2025	48.41	48.45	48.27	48.27	48.27	1.75%	1,941
Jan 16, 2025	47.64	47.64	47.44	47.44	47.44	-0.18%	513
Jan 15, 2025	47.24	47.58	47.24	47.53	47.53	2.94%	2,481
Jan 14, 2025	46.59	46.59	46.17	46.17	46.17	-0.17%	1,263
Jan 13, 2025	46.08	46.25	46.08	46.25	46.25	-0.28%	4,223
Jan 10, 2025	46.43	46.60	45.89	46.38	46.38	-0.39%	8,772
Jan 8, 2025	46.70	46.70	46.39	46.56	46.56	-0.21%	2,183
Jan 7, 2025	47.69	47.69	46.52	46.66	46.66	-1.88%	5,555
Jan 6, 2025	47.40	47.57	47.35	47.56	47.56	1.29%	4,344
Jan 3, 2025	46.35	46.95	46.35	46.95	46.95	2.80%	5,353
Jan 2, 2025	46.09	46.09	45.40	45.67	45.67	0.24%	3,688
Dec 31, 2024	46.16	46.16	45.56	45.56	45.56	-1.17%	505
Dec 30, 2024	45.88	46.10	45.80	46.10	46.10	-1.39%	1,960
Dec 27, 2024	46.78	46.79	46.46	46.75	46.75	-1.31%	3,111
Dec 26, 2024	47.29	47.43	47.29	47.37	47.37	-0.36%	2,470
Dec 24, 2024	47.10	47.54	47.10	47.54	47.54	2.00%	1,166
Dec 23, 2024	46.39	46.61	46.20	46.61	46.61	0.95%	2,582
Dec 20, 2024	45.99	46.62	45.99	46.17	46.17	0.24%	983
Dec 19, 2024	46.98	46.98	45.97	46.06	46.06	-0.92%	2,168
Dec 18, 2024	48.52	48.52	46.49	46.49	46.49	-4.25%	1,806
Dec 17, 2024	48.58	48.59	48.51	48.56	48.56	-0.53%	1,946
Dec 16, 2024	48.50	48.89	48.50	48.82	48.82	0.86%	1,189
Dec 13, 2024	48.29	48.40	48.12	48.40	48.40	0.81%	1,955
Dec 12, 2024	48.12	48.12	48.01	48.01	48.01	-0.52%	751
Dec 11, 2024	48.03	48.26	48.03	48.26	48.26	2.31%	778
Dec 10, 2024	47.72	47.72	47.17	47.17	47.17	-0.63%	1,370
Dec 9, 2024	48.14	48.14	47.40	47.47	47.47	-1.88%	1,414
Dec 6, 2024	47.92	48.38	47.92	48.38	48.38	1.34%	1,706
Dec 5, 2024	47.98	48.01	47.74	47.74	47.74	-0.21%	1,849
Dec 4, 2024	47.63	47.84	47.63	47.84	47.84	1.03%	2,104
Dec 3, 2024	47.27	47.35	47.27	47.35	47.35	0.28%	576
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