QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.53	74.25	73.51	74.10	-	1.80%	9,629
May 21, 2026	71.48	72.80	71.48	72.79	72.79	1.77%	24,425
May 20, 2026	70.95	71.56	70.75	71.53	71.53	3.96%	15,588
May 19, 2026	67.98	69.45	67.00	68.80	68.80	-0.17%	17,695
May 18, 2026	70.75	70.75	68.08	68.92	68.92	-1.90%	14,995
May 15, 2026	70.25	70.82	69.91	70.25	70.25	-2.84%	15,012
May 14, 2026	71.79	72.48	71.66	72.30	72.30	0.26%	10,995
May 13, 2026	72.19	72.56	71.00	72.12	72.12	1.17%	22,333
May 12, 2026	71.34	71.82	69.40	71.28	71.28	-1.81%	16,285
May 11, 2026	71.65	72.65	71.65	72.60	72.59	1.44%	37,742
May 8, 2026	70.56	71.60	70.52	71.56	71.56	2.75%	16,853
May 7, 2026	70.84	70.84	69.20	69.65	69.65	-3.02%	33,704
May 6, 2026	70.55	71.82	69.70	71.82	71.82	4.19%	24,269
May 5, 2026	68.58	69.33	68.50	68.93	68.93	2.81%	18,155
May 4, 2026	67.56	67.69	66.78	67.05	67.05	-0.35%	180,564
May 1, 2026	66.20	67.95	66.20	67.29	67.29	0.69%	11,683
Apr 30, 2026	65.51	66.88	65.00	66.83	66.83	3.08%	35,587
Apr 29, 2026	64.61	64.93	64.40	64.83	64.83	2.26%	15,033
Apr 28, 2026	63.35	63.78	63.02	63.40	63.40	-2.47%	10,537
Apr 27, 2026	65.97	65.97	64.59	65.01	65.01	-1.46%	18,320
Apr 24, 2026	65.65	66.04	65.32	65.97	65.97	3.49%	24,232
Apr 23, 2026	63.39	64.38	63.35	63.75	63.75	1.68%	12,114
Apr 22, 2026	62.23	62.72	62.11	62.69	62.69	2.32%	13,921
Apr 21, 2026	61.46	61.58	61.08	61.27	61.27	0.28%	6,103
Apr 20, 2026	60.89	61.15	60.65	61.10	61.10	0.53%	3,656
Apr 17, 2026	60.66	61.06	60.60	60.77	60.77	1.64%	8,695
Apr 16, 2026	59.38	59.80	59.15	59.79	59.79	0.36%	8,578
Apr 15, 2026	59.25	59.59	58.66	59.58	59.58	0.26%	18,830
Apr 14, 2026	58.73	59.48	58.21	59.43	59.43	2.41%	20,581
Apr 13, 2026	56.99	58.05	56.99	58.03	58.03	1.45%	4,923
Apr 10, 2026	57.37	57.43	57.20	57.20	57.20	0.52%	5,132
Apr 9, 2026	56.12	56.98	56.00	56.90	56.90	1.43%	11,772
Apr 8, 2026	56.29	56.46	55.73	56.10	56.10	5.13%	10,000
Apr 7, 2026	52.52	53.41	52.48	53.36	53.36	0.58%	2,249
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