QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	78.04	78.07	75.35	74.58	-	-4.59%	3,467
Jul 10, 2026	77.40	78.43	76.94	78.17	78.17	-0.05%	36,240
Jul 9, 2026	78.73	79.88	78.10	78.21	78.21	3.23%	54,434
Jul 8, 2026	73.98	76.01	73.30	75.76	75.76	1.26%	39,981
Jul 7, 2026	75.01	75.66	73.52	74.82	74.82	-4.38%	103,941
Jul 6, 2026	78.59	79.66	78.11	78.25	78.25	2.42%	48,210
Jul 2, 2026	80.87	81.43	75.34	76.40	76.40	-5.95%	118,265
Jul 1, 2026	81.58	83.35	80.82	81.23	81.23	-4.74%	74,001
Jun 30, 2026	82.99	85.61	82.91	85.27	85.27	3.16%	93,789
Jun 29, 2026	80.70	82.75	77.75	82.66	82.66	4.33%	72,396
Jun 26, 2026	80.17	80.65	78.98	79.23	79.23	-4.17%	48,631
Jun 25, 2026	85.00	85.04	80.38	82.68	82.68	1.95%	49,381
Jun 24, 2026	81.94	82.04	79.30	81.09	81.09	-1.23%	42,159
Jun 23, 2026	82.00	83.51	81.44	82.12	82.10	-6.13%	72,241
Jun 22, 2026	88.11	88.24	86.41	87.48	87.46	0.61%	58,123
Jun 18, 2026	87.07	87.88	86.71	86.95	86.94	3.73%	80,825
Jun 17, 2026	84.55	86.22	83.75	83.82	83.81	1.08%	108,960
Jun 16, 2026	85.64	86.81	82.71	82.93	82.91	-3.49%	82,282
Jun 15, 2026	84.87	85.97	84.35	85.93	85.91	5.05%	150,702
Jun 12, 2026	79.35	82.33	79.29	81.80	81.79	3.17%	56,875
Jun 11, 2026	75.78	79.61	75.78	79.29	79.28	6.76%	93,014
Jun 10, 2026	75.46	77.76	74.23	74.27	74.26	-2.90%	34,433
Jun 9, 2026	79.77	79.77	72.76	76.49	76.47	-2.25%	54,912
Jun 8, 2026	78.03	79.51	77.54	78.25	78.23	3.83%	39,241
Jun 5, 2026	79.57	79.57	75.18	75.36	75.35	-8.16%	49,912
Jun 4, 2026	80.28	82.62	79.50	82.06	82.04	-0.76%	38,401
Jun 3, 2026	82.27	82.86	80.65	82.68	82.67	2.20%	40,224
Jun 2, 2026	79.12	80.94	79.00	80.90	80.89	3.65%	45,617
Jun 1, 2026	76.96	78.68	76.20	78.05	78.04	1.37%	66,578
May 29, 2026	77.84	78.03	76.67	77.00	76.98	-0.36%	77,094
May 28, 2026	76.52	77.93	75.85	77.27	77.26	1.58%	67,824
May 27, 2026	77.91	77.91	75.44	76.07	76.06	-1.10%	28,720
May 26, 2026	75.81	77.01	75.50	76.92	76.91	3.98%	47,735
May 22, 2026	73.53	74.27	73.51	73.98	73.96	1.63%	13,777
May 21, 2026	71.48	72.80	71.48	72.79	72.78	1.77%	24,475
May 20, 2026	70.95	71.56	70.75	71.53	71.51	3.96%	15,588
May 19, 2026	67.98	69.45	67.00	68.80	68.79	-0.17%	17,695
May 18, 2026	70.75	70.75	68.08	68.92	68.90	-1.90%	14,995
May 15, 2026	70.25	70.82	69.91	70.25	70.24	-2.84%	15,012
May 14, 2026	71.79	72.48	71.66	72.30	72.29	0.26%	10,995
May 13, 2026	72.19	72.56	71.00	72.12	72.10	1.17%	22,333
May 12, 2026	71.34	71.82	69.40	71.28	71.27	-1.81%	16,285
May 11, 2026	71.65	72.65	71.65	72.60	72.58	1.44%	37,742
May 8, 2026	70.56	71.60	70.52	71.56	71.55	2.75%	16,853
May 7, 2026	70.84	70.84	69.20	69.65	69.64	-3.02%	33,704
May 6, 2026	70.55	71.82	69.70	71.82	71.81	4.19%	24,269
May 5, 2026	68.58	69.33	68.50	68.93	68.92	2.81%	18,155
May 4, 2026	67.56	67.69	66.78	67.05	67.04	-0.35%	180,564
May 1, 2026	66.20	67.95	66.20	67.29	67.28	0.69%	11,683
Apr 30, 2026	65.51	66.88	65.00	66.83	66.81	3.08%	35,587