QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	12.34	12.51	12.34	12.37	12.29	0.49%	83,056
May 11, 2026	12.40	12.40	12.24	12.31	12.23	0.29%	84,804
May 8, 2026	12.37	12.37	12.25	12.28	12.20	-0.85%	80,229
May 7, 2026	12.41	12.43	12.30	12.38	12.30	-0.80%	191,721
May 6, 2026	12.74	12.76	12.47	12.48	12.40	-2.04%	117,906
May 5, 2026	12.70	12.77	12.64	12.74	12.66	-0.23%	93,969
May 4, 2026	12.79	12.87	12.72	12.77	12.69	0.08%	102,477
May 1, 2026	12.81	12.85	12.67	12.76	12.68	-0.97%	120,865
Apr 30, 2026	12.79	13.15	12.79	12.89	12.80	0.51%	105,208
Apr 29, 2026	12.87	12.91	12.76	12.82	12.74	0.31%	62,061
Apr 28, 2026	12.82	12.88	12.76	12.78	12.70	0.39%	54,141
Apr 27, 2026	12.91	12.92	12.72	12.73	12.65	-0.66%	74,526
Apr 24, 2026	13.02	13.06	12.81	12.82	12.73	-1.99%	51,438
Apr 23, 2026	13.00	13.17	12.93	13.08	12.99	1.67%	139,253
Apr 22, 2026	13.00	13.04	12.86	12.86	12.78	-1.76%	100,264