QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.26	12.34	12.23	12.34	12.34	0.24%	67,187
May 21, 2026	12.36	12.43	12.23	12.31	12.31	0.08%	64,795
May 20, 2026	12.41	12.49	12.30	12.30	12.30	-1.44%	625,712
May 19, 2026	12.38	12.56	12.37	12.48	12.48	1.30%	112,637
May 18, 2026	12.25	12.39	12.17	12.32	12.32	0.98%	124,852
May 15, 2026	12.21	12.30	12.12	12.20	12.20	1.16%	105,838
May 14, 2026	12.10	12.14	12.01	12.06	12.06	-0.50%	78,606
May 13, 2026	12.36	12.39	12.08	12.12	12.12	-2.02%	89,626
May 12, 2026	12.34	12.51	12.34	12.37	12.37	0.49%	83,056
May 11, 2026	12.40	12.40	12.24	12.31	12.31	0.29%	84,804
May 8, 2026	12.37	12.37	12.25	12.28	12.28	-0.85%	80,229
May 7, 2026	12.41	12.43	12.30	12.38	12.38	-0.80%	191,721
May 6, 2026	12.74	12.76	12.47	12.48	12.48	-2.04%	117,906
May 5, 2026	12.70	12.77	12.64	12.74	12.74	-0.23%	93,969
May 4, 2026	12.79	12.87	12.72	12.77	12.77	0.08%	102,477
May 1, 2026	12.81	12.85	12.67	12.76	12.76	-0.97%	120,865
Apr 30, 2026	12.79	13.15	12.79	12.89	12.89	0.51%	105,208
Apr 29, 2026	12.87	12.91	12.76	12.82	12.82	0.31%	62,061
Apr 28, 2026	12.82	12.88	12.76	12.78	12.78	0.39%	54,141
Apr 27, 2026	12.91	12.92	12.72	12.73	12.73	-0.66%	74,526
Apr 24, 2026	13.02	13.06	12.81	12.82	12.82	-1.99%	51,438
Apr 23, 2026	13.00	13.17	12.93	13.08	13.08	1.67%	139,253
Apr 22, 2026	13.00	13.04	12.86	12.86	12.86	-1.76%	100,264
Apr 21, 2026	12.95	13.10	12.91	13.09	13.09	0.77%	153,705
Apr 20, 2026	12.92	13.10	12.90	12.99	12.99	1.01%	217,617
Apr 17, 2026	12.89	12.96	12.79	12.86	12.86	-1.53%	134,799
Apr 16, 2026	13.02	13.22	13.02	13.06	13.06	-0.15%	137,586
Apr 15, 2026	13.37	13.39	13.08	13.08	13.08	-2.53%	152,878
Apr 14, 2026	13.77	13.77	13.40	13.42	13.42	-3.00%	258,297
Apr 13, 2026	14.02	14.05	13.83	13.84	13.84	-1.11%	196,569
Apr 10, 2026	14.01	14.04	13.93	13.99	13.99	-0.57%	105,125
Apr 9, 2026	14.16	14.33	14.05	14.07	14.07	-1.47%	155,027
Apr 8, 2026	14.08	14.37	14.03	14.28	14.28	-2.59%	324,258
Apr 7, 2026	14.75	14.98	14.66	14.66	14.66	0.14%	140,826
Apr 6, 2026	14.64	14.73	14.55	14.64	14.64	-0.20%	123,840
Apr 2, 2026	14.89	14.93	14.62	14.67	14.67	0.89%	265,862
Apr 1, 2026	14.59	14.67	14.44	14.54	14.54	-1.36%	194,346
Mar 31, 2026	15.19	15.19	14.69	14.74	14.74	-4.53%	620,596
Mar 30, 2026	15.24	15.52	15.24	15.44	15.44	-0.06%	483,074
Mar 27, 2026	15.14	15.46	15.12	15.45	15.45	3.00%	447,002
Mar 26, 2026	14.72	15.01	14.63	15.00	15.00	3.23%	337,117
Mar 25, 2026	14.48	14.56	14.36	14.53	14.53	-0.75%	183,370
Mar 24, 2026	14.57	14.66	14.51	14.64	14.64	1.39%	200,702
Mar 23, 2026	14.53	14.58	14.38	14.52	14.44	-1.69%	248,095
Mar 20, 2026	14.56	14.85	14.56	14.77	14.69	2.36%	190,909
Mar 19, 2026	14.45	14.53	14.39	14.43	14.35	0.91%	373,445
Mar 18, 2026	14.14	14.32	14.11	14.30	14.22	1.56%	165,078
Mar 17, 2026	14.13	14.16	14.04	14.08	14.00	-0.42%	109,128
Mar 16, 2026	14.18	14.24	14.05	14.14	14.06	-1.60%	397,907
Mar 13, 2026	14.09	14.38	14.07	14.37	14.29	1.88%	325,714