QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	13.02	13.06	12.89	13.01	13.01	-0.27%	81,639
Jan 6, 2026	12.99	13.10	12.97	13.04	13.04	0.35%	43,342
Jan 5, 2026	13.01	13.03	12.92	13.00	13.00	-0.80%	130,958
Jan 2, 2026	12.87	13.15	12.79	13.10	13.10	0.96%	67,589
Dec 31, 2025	12.86	12.98	12.86	12.98	12.98	0.74%	26,853
Dec 30, 2025	12.90	12.91	12.84	12.88	12.88	0.04%	263,525
Dec 29, 2025	12.86	12.90	12.84	12.88	12.88	0.78%	46,364
Dec 26, 2025	12.71	12.78	12.69	12.78	12.78	0.39%	77,946
Dec 24, 2025	12.75	12.79	12.72	12.73	12.73	0.04%	55,799
Dec 23, 2025	12.83	12.84	12.72	12.72	12.72	-2.23%	64,299
Dec 22, 2025	12.99	13.06	12.96	13.01	12.86	-0.46%	49,209
Dec 19, 2025	13.10	13.16	13.07	13.07	12.92	-0.68%	49,059
Dec 18, 2025	13.20	13.32	13.07	13.16	13.01	-1.94%	140,277
Dec 17, 2025	13.16	13.42	13.13	13.42	13.27	2.05%	58,729
Dec 16, 2025	13.32	13.34	13.11	13.15	13.00	-0.60%	77,617