Skip to main content
logo
VistaShares Shield Nasdaq 100 Enhanced Protection ETF (QQQB)
NASDAQ: QQQB · Real-Time Price · USD
25.02
-0.03 (-0.10%)
Nov 2, 2026, 4:00 PM EST - Market closed

QQQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202625.0425.0824.9925.0225.02-0.10%772
Oct 30, 202625.0525.0525.0525.0525.050.02%22
Oct 29, 202625.0825.1225.0425.0425.040.04%5,663
Oct 28, 202625.1125.1125.0325.0325.03-685
Oct 27, 202625.0925.1025.0225.0325.030.08%1,631
Oct 26, 202625.0125.0125.0125.0125.010.14%7
Oct 23, 202624.9824.9824.9824.9824.980.04%60
Oct 22, 202625.0025.0024.9724.9724.97-0.18%218
Oct 21, 202625.0925.0925.0125.0125.010.06%132
Oct 20, 202625.0725.0724.9925.0025.000.07%652
Oct 19, 202625.0525.0724.9824.9824.98-0.15%380
Oct 16, 202625.0525.0525.0225.0225.020.04%332
Oct 15, 202625.0825.1025.0125.0125.010.02%3,976
Oct 14, 202625.0025.0025.0025.0025.00-0.38%187
Oct 13, 202625.1025.1025.1025.1025.100.16%20
Oct 12, 202625.0625.0625.0625.0625.06-0.08%49
Oct 9, 202625.1525.1525.0825.0825.080.10%157
Oct 8, 202625.0525.0525.0525.0525.05-0.16%57
Oct 7, 202625.0925.0925.0925.0925.09-0.02%14
Oct 6, 202625.1925.1925.1025.1025.100.06%469
Oct 5, 202625.1525.1525.0825.0825.080.12%257
Oct 2, 202625.0525.0525.0525.0525.050.15%11
Oct 1, 202625.0125.0125.0125.0125.010.05%20
Sep 30, 202625.0025.0025.0025.0025.00-0.02%28
Sep 29, 202625.0125.0125.0125.0125.010.02%113
Sep 28, 202625.0825.0825.0025.0025.00-0.06%701
Sep 25, 202625.0925.0925.0225.0225.020.06%277
Sep 24, 202625.0025.0025.0025.0025.00-92
Sep 23, 202625.0925.0925.0025.0025.00-0.04%839