QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.78	11.80	11.64	11.67	11.67	0.30%	63,737
Oct 14, 2026	11.43	11.68	11.43	11.64	11.64	1.88%	57,887
Oct 13, 2026	11.43	11.43	11.36	11.42	11.42	-0.47%	64,268
Oct 12, 2026	11.49	11.49	11.42	11.47	11.47	-0.35%	11,292
Oct 9, 2026	11.54	11.54	11.49	11.52	11.52	-0.82%	11,545
Oct 8, 2026	11.52	11.68	11.52	11.61	11.61	1.00%	11,735
Oct 7, 2026	11.50	11.60	11.49	11.50	11.50	0.09%	14,373
Oct 6, 2026	11.51	11.51	11.45	11.49	11.48	-0.39%	9,168
Oct 5, 2026	11.57	11.57	11.47	11.53	11.53	-1.24%	38,199
Oct 2, 2026	11.67	11.69	11.63	11.68	11.68	-1.52%	31,150
Oct 1, 2026	11.75	11.87	11.75	11.86	11.86	0.38%	129,233
Sep 30, 2026	11.84	11.84	11.69	11.81	11.81	-0.42%	24,026
Sep 29, 2026	11.86	11.92	11.83	11.86	11.86	0.21%	49,246
Sep 28, 2026	11.74	11.85	11.74	11.84	11.84	1.63%	15,832
Sep 25, 2026	11.68	11.72	11.64	11.65	11.65	-0.09%	158,759
Sep 24, 2026	11.81	11.81	11.65	11.66	11.66	-0.64%	28,527
Sep 23, 2026	11.60	11.76	11.60	11.73	11.73	0.77%	49,060
Sep 22, 2026	11.53	11.64	11.53	11.64	11.64	0.28%	44,067
Sep 21, 2026	11.98	11.98	11.67	11.71	11.61	-3.30%	49,788
Sep 18, 2026	12.00	12.14	11.99	12.11	12.00	0.39%	30,748
Sep 17, 2026	12.13	12.17	12.06	12.06	11.96	-1.73%	21,955
Sep 16, 2026	12.23	12.32	12.17	12.28	12.17	0.12%	17,166
Sep 15, 2026	12.20	12.27	12.19	12.26	12.15	0.82%	12,144
Sep 14, 2026	12.26	12.28	12.11	12.16	12.05	-0.49%	34,557
Sep 11, 2026	12.16	12.22	12.14	12.22	12.11	-0.73%	85,920
Sep 10, 2026	12.35	12.38	12.29	12.31	12.20	0.04%	14,115
Sep 9, 2026	12.29	12.34	12.29	12.31	12.20	-0.12%	14,784
Sep 8, 2026	12.36	12.37	12.31	12.32	12.21	0.37%	21,599
Sep 4, 2026	12.12	12.31	12.12	12.28	12.17	1.45%	21,629
Sep 3, 2026	12.13	12.15	12.04	12.10	11.99	-2.38%	82,594
Sep 2, 2026	12.48	12.48	12.37	12.40	12.29	-0.64%	10,670
Sep 1, 2026	12.58	12.64	12.45	12.48	12.37	0.77%	34,428
Aug 31, 2026	12.37	12.44	12.37	12.38	12.27	0.40%	45,008
Aug 28, 2026	12.34	12.37	12.21	12.33	12.22	-0.68%	30,936
Aug 27, 2026	12.52	12.59	12.40	12.42	12.31	-1.39%	41,919
Aug 26, 2026	12.60	12.65	12.56	12.59	12.48	0.12%	23,568
Aug 25, 2026	12.58	12.65	12.58	12.58	12.47	-0.59%	34,563
Aug 24, 2026	12.65	12.70	12.58	12.65	12.54	0.08%	68,186
Aug 21, 2026	12.68	12.70	12.59	12.64	12.53	-0.59%	67,332
Aug 20, 2026	12.60	12.73	12.60	12.72	12.60	1.07%	56,781
Aug 19, 2026	12.68	12.73	12.52	12.58	12.47	-1.18%	78,568
Aug 18, 2026	12.73	12.75	12.68	12.73	12.62	0.95%	151,635
Aug 17, 2026	12.57	12.65	12.55	12.61	12.50	1.33%	27,915
Aug 14, 2026	12.40	12.46	12.36	12.45	12.34	0.28%	13,709
Aug 13, 2026	12.47	12.50	12.40	12.41	12.30	-1.08%	36,139
Aug 12, 2026	12.37	12.58	12.37	12.55	12.44	1.01%	57,563
Aug 11, 2026	12.25	12.44	12.25	12.42	12.31	0.98%	15,582
Aug 10, 2026	12.34	12.35	12.25	12.30	12.19	-0.16%	41,636
Aug 7, 2026	12.30	12.35	12.25	12.32	12.21	-0.56%	46,094
Aug 6, 2026	12.42	12.43	12.31	12.39	12.28	-0.04%	112,111