QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.14	13.20	13.11	13.15	-	-0.23%	24,614
Nov 26, 2025	13.14	13.26	13.13	13.18	13.18	-0.38%	106,324
Nov 25, 2025	13.38	13.49	13.21	13.23	13.23	-0.82%	314,774
Nov 24, 2025	13.62	13.62	13.30	13.34	13.34	-3.26%	256,002
Nov 21, 2025	13.83	14.01	13.60	13.79	13.79	-0.65%	739,861
Nov 20, 2025	13.29	13.91	13.21	13.88	13.88	1.57%	598,107
Nov 19, 2025	13.70	13.77	13.48	13.67	13.67	-0.62%	216,166
Nov 18, 2025	13.65	13.87	13.55	13.75	13.75	1.78%	315,758
Nov 17, 2025	13.50	13.60	13.33	13.51	13.51	0.45%	294,959
Nov 14, 2025	13.78	13.81	13.37	13.45	13.45	-0.37%	722,283
Nov 13, 2025	13.26	13.55	13.25	13.50	13.50	2.66%	383,626
Nov 12, 2025	12.95	13.25	12.95	13.15	13.15	1.15%	187,648
Nov 11, 2025	13.12	13.13	12.99	13.00	13.00	0.15%	175,978
Nov 10, 2025	13.11	13.11	12.95	12.98	12.98	-2.55%	371,559
Nov 7, 2025	13.29	13.54	13.29	13.32	13.32	0.79%	193,607
Nov 6, 2025	12.95	13.25	12.95	13.22	13.22	2.05%	127,428
Nov 5, 2025	12.98	13.11	12.87	12.95	12.95	-0.61%	129,051
Nov 4, 2025	13.00	13.04	12.86	13.03	13.03	2.20%	161,473
Nov 3, 2025	12.74	12.76	12.66	12.75	12.75	-0.93%	221,506
Oct 31, 2025	12.71	12.94	12.70	12.87	12.87	-1.30%	122,382
Oct 30, 2025	12.87	13.04	12.87	13.04	13.04	3.00%	138,421
Oct 29, 2025	12.71	12.80	12.66	12.66	12.66	-0.94%	142,709
Oct 28, 2025	12.88	12.92	12.75	12.78	12.78	-1.31%	80,626
Oct 27, 2025	13.11	13.11	12.95	12.95	12.95	-2.56%	100,181
Oct 24, 2025	13.30	13.33	13.25	13.29	13.29	-0.67%	472,638
Oct 23, 2025	13.56	13.59	13.37	13.38	13.38	-0.96%	145,016
Oct 22, 2025	13.42	13.64	13.37	13.51	13.51	0.75%	224,700
Oct 21, 2025	13.41	13.46	13.37	13.41	13.41	0.15%	95,271
Oct 20, 2025	13.54	13.54	13.37	13.39	13.39	-1.54%	78,828
Oct 17, 2025	13.81	13.82	13.58	13.60	13.60	-1.16%	452,235
Oct 16, 2025	13.61	13.85	13.54	13.76	13.76	0.44%	99,914
Oct 15, 2025	13.61	13.80	13.58	13.70	13.70	-0.51%	54,003
Oct 14, 2025	13.81	13.94	13.65	13.77	13.77	1.25%	144,123
Oct 13, 2025	13.72	13.75	13.58	13.60	13.60	-2.30%	418,045
Oct 10, 2025	13.43	13.92	13.36	13.92	13.92	3.96%	316,583
Oct 9, 2025	13.45	13.52	13.39	13.39	13.39	-0.45%	40,042
Oct 8, 2025	13.48	13.53	13.41	13.45	13.45	-0.66%	47,820
Oct 7, 2025	13.43	13.54	13.39	13.54	13.54	1.12%	33,427
Oct 6, 2025	13.52	13.60	13.37	13.39	13.39	-1.29%	37,430
Oct 3, 2025	13.44	13.63	13.44	13.57	13.57	0.86%	44,851
Oct 2, 2025	13.33	13.46	13.31	13.45	13.45	0.34%	43,589
Oct 1, 2025	13.60	13.60	13.37	13.41	13.41	-0.56%	31,647
Sep 30, 2025	13.52	13.63	13.48	13.48	13.48	-0.30%	256,066
Sep 29, 2025	13.42	13.52	13.38	13.52	13.52	-0.22%	32,325
Sep 26, 2025	13.59	13.68	13.52	13.55	13.55	-0.59%	28,615
Sep 25, 2025	13.63	13.73	13.58	13.63	13.63	0.81%	91,268
Sep 24, 2025	13.46	13.60	13.46	13.52	13.52	0.07%	31,032
Sep 23, 2025	13.32	13.52	13.32	13.51	13.51	0.97%	38,896
Sep 22, 2025	13.49	13.49	13.37	13.38	13.30	-0.79%	75,028
Sep 19, 2025	13.56	13.57	13.49	13.49	13.40	-1.20%	16,999