QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.56	14.85	14.56	14.77	14.77	2.36%	190,775
Mar 19, 2026	14.45	14.53	14.39	14.43	14.43	0.91%	344,405
Mar 18, 2026	14.14	14.32	14.11	14.30	14.30	1.56%	165,078
Mar 17, 2026	14.13	14.16	14.04	14.08	14.08	-0.42%	109,128
Mar 16, 2026	14.18	14.24	14.05	14.14	14.14	-1.60%	397,907
Mar 13, 2026	14.09	14.38	14.07	14.37	14.37	1.88%	325,667
Mar 12, 2026	13.95	14.14	13.94	14.11	14.11	1.91%	141,555
Mar 11, 2026	13.84	13.94	13.74	13.84	13.84	-0.32%	169,675
Mar 10, 2026	13.91	13.97	13.80	13.89	13.89	-0.47%	118,147
Mar 9, 2026	14.30	14.36	13.93	13.95	13.95	-1.06%	350,851
Mar 6, 2026	14.07	14.14	13.97	14.10	14.10	1.81%	248,021
Mar 5, 2026	13.90	14.00	13.82	13.85	13.85	0.22%	235,941
Mar 4, 2026	13.95	14.00	13.77	13.82	13.82	-1.57%	173,859
Mar 3, 2026	14.21	14.30	14.00	14.04	14.04	0.50%	253,934
Mar 2, 2026	14.27	14.27	13.89	13.97	13.97	-0.21%	158,593
Feb 27, 2026	14.02	14.08	13.93	14.00	14.00	1.41%	124,753
Feb 26, 2026	13.63	13.90	13.63	13.81	13.81	1.66%	161,592
Feb 25, 2026	13.71	13.72	13.58	13.58	13.58	-1.63%	186,776
Feb 24, 2026	13.95	14.04	13.78	13.81	13.81	-1.11%	84,260
Feb 23, 2026	13.79	14.01	13.73	13.96	13.96	1.60%	156,367
Feb 20, 2026	14.05	14.07	13.71	13.74	13.74	-1.51%	202,810
Feb 19, 2026	13.99	14.05	13.88	13.95	13.95	-	106,571
Feb 18, 2026	13.99	14.02	13.86	13.95	13.95	-0.71%	233,724
Feb 17, 2026	14.17	14.30	13.97	14.05	14.05	-0.14%	277,452
Feb 13, 2026	13.96	14.12	13.93	14.07	14.07	1.15%	317,965
Feb 12, 2026	13.53	13.96	13.53	13.91	13.91	2.35%	440,785
Feb 11, 2026	13.43	13.65	13.38	13.59	13.59	0.59%	195,112
Feb 10, 2026	13.41	13.53	13.41	13.51	13.51	0.45%	107,756
Feb 9, 2026	13.61	13.66	13.38	13.45	13.45	-1.10%	65,977
Feb 6, 2026	13.82	13.82	13.54	13.60	13.60	-0.44%	219,968
Feb 5, 2026	13.64	13.83	13.54	13.66	13.66	2.17%	388,052
Feb 4, 2026	13.18	13.51	13.14	13.37	13.37	1.36%	932,303
Feb 3, 2026	12.95	13.30	12.95	13.19	13.19	1.54%	156,071
Feb 2, 2026	13.09	13.09	12.90	12.99	12.99	0.23%	116,847
Jan 30, 2026	13.07	13.07	12.88	12.96	12.96	0.31%	178,867
Jan 29, 2026	12.81	13.19	12.80	12.92	12.92	0.31%	258,042
Jan 28, 2026	12.84	12.94	12.81	12.88	12.88	-0.16%	81,474
Jan 27, 2026	12.94	12.96	12.85	12.90	12.90	-0.85%	56,694
Jan 26, 2026	13.07	13.07	12.94	13.01	13.01	-0.46%	82,059
Jan 23, 2026	13.20	13.21	13.01	13.07	13.07	-1.10%	167,044
Jan 22, 2026	13.33	13.37	13.19	13.22	13.22	-2.04%	113,206
Jan 21, 2026	13.58	13.68	13.37	13.49	13.49	-1.03%	187,660
Jan 20, 2026	13.54	13.66	13.45	13.63	13.63	3.14%	209,992
Jan 16, 2026	13.12	13.23	13.11	13.22	13.22	0.23%	66,942
Jan 15, 2026	13.08	13.21	13.08	13.19	13.19	-0.04%	120,745
Jan 14, 2026	13.11	13.27	13.10	13.19	13.19	1.54%	223,727
Jan 13, 2026	12.92	13.06	12.90	12.99	12.99	0.62%	97,101
Jan 12, 2026	12.99	13.00	12.88	12.91	12.91	-0.15%	161,132
Jan 9, 2026	13.06	13.07	12.90	12.93	12.93	-0.58%	52,276
Jan 8, 2026	13.01	13.12	12.99	13.01	13.01	-	83,600