QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.81	12.85	12.67	12.76	12.76	-0.97%	120,805
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%	54,111
Apr 27, 2026	12.91	12.92	12.72	12.73	12.73	-0.66%	74,466
Apr 24, 2026	13.02	13.06	12.81	12.82	12.82	-1.99%	51,420
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%	100,217
Apr 21, 2026	12.95	13.10	12.91	13.09	13.09	0.77%	153,665
Apr 20, 2026	12.92	13.10	12.90	12.99	12.99	1.01%	217,017
Apr 17, 2026	12.89	12.96	12.79	12.86	12.86	-1.53%	134,798
Apr 16, 2026	13.02	13.22	13.02	13.06	13.06	-0.15%	136,386
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%	252,676
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%	105,045
Apr 9, 2026	14.16	14.33	14.05	14.07	14.07	-1.47%	155,010
Apr 8, 2026	14.08	14.37	14.03	14.28	14.28	-2.59%	322,738
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%	620,016
Mar 30, 2026	15.24	15.52	15.24	15.44	15.44	-0.06%	481,845
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%	336,916
Mar 25, 2026	14.48	14.56	14.36	14.53	14.53	-0.75%	182,372
Mar 24, 2026	14.57	14.66	14.51	14.64	14.64	0.83%	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
Mar 12, 2026	13.95	14.14	13.94	14.11	14.03	1.91%	141,555
Mar 11, 2026	13.84	13.94	13.74	13.84	13.76	-0.32%	170,175
Mar 10, 2026	13.91	13.97	13.80	13.89	13.81	-0.47%	128,346
Mar 9, 2026	14.30	14.36	13.93	13.95	13.87	-1.06%	350,851
Mar 6, 2026	14.07	14.14	13.97	14.10	14.02	1.81%	248,028
Mar 5, 2026	13.90	14.00	13.82	13.85	13.77	0.22%	235,941
Mar 4, 2026	13.95	14.00	13.77	13.82	13.74	-1.57%	173,875
Mar 3, 2026	14.21	14.30	14.00	14.04	13.96	0.50%	254,259
Mar 2, 2026	14.27	14.27	13.89	13.97	13.89	-0.21%	158,593
Feb 27, 2026	14.02	14.08	13.93	14.00	13.92	1.41%	125,676
Feb 26, 2026	13.63	13.90	13.63	13.81	13.73	1.66%	161,655
Feb 25, 2026	13.71	13.72	13.58	13.58	13.51	-1.63%	186,776
Feb 24, 2026	13.95	14.04	13.78	13.81	13.73	-1.11%	84,262
Feb 23, 2026	13.79	14.01	13.73	13.96	13.88	1.60%	156,367
Feb 20, 2026	14.05	14.07	13.71	13.74	13.66	-1.51%	202,864