QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.45	13.50	13.37	13.48	13.48	0.07%	145,272
Jul 23, 2026	13.26	13.54	13.26	13.47	13.47	4.99%	174,204
Jul 22, 2026	12.70	12.86	12.70	12.83	12.83	0.90%	21,343
Jul 21, 2026	12.72	12.75	12.69	12.72	12.72	-0.08%	20,258
Jul 20, 2026	12.64	12.73	12.62	12.73	12.73	0.04%	43,922
Jul 17, 2026	12.75	12.81	12.67	12.72	12.72	1.84%	115,472
Jul 16, 2026	12.33	12.55	12.33	12.49	12.49	1.30%	36,474
Jul 15, 2026	12.53	12.54	12.33	12.33	12.33	-2.38%	284,971
Jul 14, 2026	12.78	12.78	12.61	12.63	12.63	-0.63%	106,277
Jul 13, 2026	12.64	12.71	12.57	12.71	12.71	1.07%	54,546
Jul 10, 2026	12.64	12.67	12.55	12.58	12.58	-1.37%	61,757
Jul 9, 2026	13.13	13.13	12.73	12.75	12.75	-1.10%	122,430
Jul 8, 2026	12.93	13.05	12.88	12.89	12.89	0.40%	113,773
Jul 7, 2026	12.79	12.86	12.75	12.84	12.84	0.08%	53,018
Jul 6, 2026	13.00	13.08	12.80	12.83	12.83	-1.84%	108,484
Jul 2, 2026	12.88	13.12	12.88	13.07	13.07	1.32%	123,735
Jul 1, 2026	13.03	13.12	12.80	12.90	12.90	-2.27%	140,656
Jun 30, 2026	13.40	13.40	13.14	13.20	13.20	-1.28%	115,338
Jun 29, 2026	13.58	13.62	13.36	13.37	13.37	-3.04%	162,048
Jun 26, 2026	13.98	14.01	13.66	13.79	13.79	-0.86%	138,013
Jun 25, 2026	13.68	13.95	13.68	13.91	13.91	2.43%	190,119
Jun 24, 2026	13.47	13.59	13.30	13.58	13.58	0.97%	207,580
Jun 23, 2026	13.44	13.45	13.30	13.45	13.45	1.32%	163,209
Jun 22, 2026	13.21	13.36	13.09	13.36	13.27	2.22%	104,607
Jun 18, 2026	13.16	13.31	13.04	13.07	12.99	-1.43%	196,378
Jun 17, 2026	12.96	13.29	12.95	13.26	13.18	2.79%	223,833
Jun 16, 2026	12.88	12.94	12.83	12.90	12.82	0.39%	153,170
Jun 15, 2026	12.95	12.96	12.79	12.85	12.77	-2.73%	144,804
Jun 12, 2026	13.12	13.37	13.12	13.21	13.13	0.15%	59,236
Jun 11, 2026	13.29	13.49	13.17	13.19	13.11	-1.05%	221,533
Jun 10, 2026	13.14	13.34	13.07	13.33	13.25	2.30%	137,729
Jun 9, 2026	12.81	13.27	12.74	13.03	12.95	1.40%	138,105
Jun 8, 2026	12.79	12.88	12.74	12.85	12.77	-0.16%	181,965
Jun 5, 2026	12.48	12.90	12.43	12.87	12.79	3.96%	544,661
Jun 4, 2026	12.49	12.50	12.37	12.38	12.30	-1.20%	265,109
Jun 3, 2026	12.43	12.59	12.37	12.53	12.45	1.38%	78,918
Jun 2, 2026	12.37	12.44	12.26	12.36	12.28	0.82%	22,173
Jun 1, 2026	12.16	12.26	12.13	12.26	12.18	0.99%	293,661
May 29, 2026	12.14	12.16	12.07	12.14	12.06	0.41%	108,383
May 28, 2026	12.19	12.22	12.08	12.09	12.01	-0.78%	33,225
May 27, 2026	12.29	12.30	12.17	12.19	12.11	-0.85%	56,053
May 26, 2026	12.31	12.37	12.27	12.29	12.21	-0.41%	88,386
May 22, 2026	12.26	12.34	12.23	12.34	12.26	0.24%	67,187
May 21, 2026	12.36	12.43	12.23	12.31	12.23	0.08%	65,201
May 20, 2026	12.41	12.49	12.30	12.30	12.22	-1.44%	625,713
May 19, 2026	12.38	12.56	12.37	12.48	12.40	1.30%	112,637
May 18, 2026	12.25	12.39	12.17	12.32	12.24	0.98%	124,862
May 15, 2026	12.21	12.30	12.12	12.20	12.12	1.16%	105,838
May 14, 2026	12.10	12.14	12.01	12.06	11.98	-0.50%	78,606
May 13, 2026	12.36	12.39	12.08	12.12	12.04	-2.02%	89,626