QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.12	12.31	12.12	12.28	12.28	1.45%	21,629
Sep 3, 2026	12.13	12.15	12.04	12.10	12.10	-2.38%	82,594
Sep 2, 2026	12.48	12.48	12.37	12.40	12.40	-0.64%	10,662
Sep 1, 2026	12.58	12.64	12.45	12.48	12.48	0.77%	34,428
Aug 31, 2026	12.37	12.44	12.37	12.38	12.38	0.40%	45,008
Aug 28, 2026	12.34	12.37	12.21	12.33	12.33	-0.68%	30,935
Aug 27, 2026	12.52	12.59	12.40	12.42	12.42	-1.39%	37,913
Aug 26, 2026	12.60	12.65	12.56	12.59	12.59	0.12%	23,560
Aug 25, 2026	12.58	12.65	12.58	12.58	12.58	-0.59%	34,563
Aug 24, 2026	12.65	12.70	12.58	12.65	12.65	0.08%	68,186
Aug 21, 2026	12.68	12.70	12.59	12.64	12.64	-0.59%	66,917
Aug 20, 2026	12.60	12.73	12.60	12.72	12.72	1.07%	56,468
Aug 19, 2026	12.68	12.73	12.52	12.58	12.58	-1.18%	78,568
Aug 18, 2026	12.73	12.75	12.68	12.73	12.73	0.95%	151,635
Aug 17, 2026	12.57	12.65	12.55	12.61	12.61	1.33%	27,915
Aug 14, 2026	12.40	12.46	12.36	12.45	12.45	0.28%	13,709
Aug 13, 2026	12.47	12.50	12.40	12.41	12.41	-1.08%	36,022
Aug 12, 2026	12.37	12.58	12.37	12.55	12.55	1.01%	57,562
Aug 11, 2026	12.25	12.44	12.25	12.42	12.42	0.98%	15,581
Aug 10, 2026	12.34	12.35	12.25	12.30	12.30	-0.16%	40,635
Aug 7, 2026	12.30	12.35	12.25	12.32	12.32	-0.56%	46,094
Aug 6, 2026	12.42	12.43	12.31	12.39	12.39	-0.04%	112,110
Aug 5, 2026	12.26	12.47	12.19	12.40	12.40	0.57%	52,612
Aug 4, 2026	12.51	12.51	12.27	12.33	12.33	-0.68%	76,924
Aug 3, 2026	12.75	12.75	12.35	12.41	12.41	-3.65%	97,904
Jul 31, 2026	13.17	13.17	12.83	12.88	12.88	-3.23%	83,433
Jul 30, 2026	13.46	13.48	13.27	13.31	13.31	-2.20%	67,519
Jul 29, 2026	13.43	13.63	13.31	13.61	13.61	1.42%	93,836
Jul 28, 2026	13.48	13.56	13.37	13.42	13.42	-0.52%	94,891
Jul 27, 2026	13.35	13.52	13.30	13.49	13.49	0.07%	89,374
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