QQQE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	95.28	95.28	94.88	95.22	95.22	-0.17%	208,253
Dec 2, 2024	94.86	95.52	94.72	95.38	95.38	0.79%	163,657
Nov 29, 2024	94.27	94.76	94.27	94.63	94.63	0.60%	33,330
Nov 27, 2024	94.60	94.65	93.62	94.07	94.07	-0.64%	310,952
Nov 26, 2024	95.03	95.13	94.50	94.68	94.68	-0.36%	109,527
Nov 25, 2024	95.16	95.41	94.54	95.02	95.02	1.07%	181,220
Nov 22, 2024	93.31	94.22	93.31	94.01	94.01	0.80%	287,679
Nov 21, 2024	92.38	93.45	91.99	93.26	93.26	1.45%	443,340
Nov 20, 2024	91.70	91.99	91.00	91.93	91.93	0.20%	90,607
Nov 19, 2024	90.82	91.81	90.77	91.75	91.75	0.25%	147,519
Nov 18, 2024	91.11	91.82	90.95	91.52	91.52	0.74%	924,922
Nov 15, 2024	92.24	92.24	90.56	90.85	90.85	-2.36%	874,719
Nov 14, 2024	93.76	93.85	92.94	93.05	93.05	-0.78%	143,643
Nov 13, 2024	93.79	94.28	93.50	93.78	93.78	0.07%	240,823
Nov 12, 2024	93.86	94.04	93.29	93.71	93.71	-0.50%	703,908
Nov 11, 2024	94.00	94.29	93.85	94.18	94.18	0.21%	82,369
Nov 8, 2024	93.86	93.98	93.59	93.98	93.98	-0.11%	288,462
Nov 7, 2024	93.38	94.26	93.38	94.08	94.08	1.38%	979,913
Nov 6, 2024	92.35	93.07	91.83	92.80	92.80	2.37%	469,453
Nov 5, 2024	89.88	90.67	89.86	90.65	90.65	0.95%	109,190
Nov 4, 2024	89.64	90.17	89.30	89.80	89.80	0.09%	131,569
Nov 1, 2024	89.53	90.20	89.41	89.72	89.72	0.80%	211,246
Oct 31, 2024	90.25	90.25	89.01	89.01	89.01	-1.69%	138,953
Oct 30, 2024	90.73	91.17	90.46	90.54	90.54	-0.98%	324,489
Oct 29, 2024	90.79	91.72	90.60	91.44	91.44	0.47%	108,174
Oct 28, 2024	90.95	91.32	90.87	91.01	91.01	0.34%	342,689
Oct 25, 2024	90.96	91.69	90.68	90.70	90.70	0.35%	203,292
Oct 24, 2024	90.33	90.58	90.06	90.38	90.38	0.58%	215,462
Oct 23, 2024	90.57	90.61	89.38	89.86	89.86	-1.29%	119,005
Oct 22, 2024	90.62	91.18	90.52	91.03	91.03	-0.05%	109,166
Oct 21, 2024	91.20	91.60	90.66	91.08	91.08	-0.57%	389,021
Oct 18, 2024	91.45	91.69	91.10	91.60	91.60	0.66%	179,504
Oct 17, 2024	91.98	92.00	90.99	91.00	91.00	-0.27%	389,354
Oct 16, 2024	91.44	91.48	91.00	91.25	91.25	-0.05%	92,379
Oct 15, 2024	92.40	92.68	90.96	91.30	91.30	-1.37%	418,867
Oct 14, 2024	92.17	92.63	92.01	92.57	92.57	0.82%	173,314
Oct 11, 2024	91.04	92.04	91.04	91.82	91.82	0.77%	81,705
Oct 10, 2024	90.80	91.34	90.53	91.12	91.12	-0.04%	72,172
Oct 9, 2024	90.05	91.23	90.05	91.16	91.16	1.02%	137,315
Oct 8, 2024	89.56	90.37	89.34	90.24	90.24	0.80%	215,465
Oct 7, 2024	89.81	89.95	89.20	89.52	89.52	-0.74%	141,849
Oct 4, 2024	90.24	90.26	89.42	90.19	90.19	1.03%	727,374
Oct 3, 2024	89.03	89.63	88.85	89.27	89.27	-0.40%	311,906
Oct 2, 2024	89.09	89.84	88.82	89.63	89.63	0.47%	128,149
Oct 1, 2024	90.34	90.34	88.65	89.21	89.21	-1.10%	116,415
Sep 30, 2024	90.13	90.31	89.48	90.20	90.20	-0.19%	143,970
Sep 27, 2024	90.74	90.93	90.28	90.37	90.37	-0.01%	78,958
Sep 26, 2024	90.92	91.02	89.75	90.38	90.38	1.06%	163,317
Sep 25, 2024	89.70	89.95	89.32	89.43	89.43	-0.33%	66,510
Sep 24, 2024	89.85	90.00	89.24	89.73	89.73	0.12%	76,105
Sep 23, 2024	89.75	89.83	89.52	89.62	89.46	0.16%	474,955
Sep 20, 2024	89.61	89.61	88.77	89.48	89.32	-0.38%	86,827
Sep 19, 2024	90.02	90.36	89.64	89.82	89.66	1.88%	120,438
Sep 18, 2024	88.70	89.49	88.09	88.16	88.00	-0.40%	308,577
Sep 17, 2024	88.88	89.20	88.20	88.51	88.35	-0.05%	266,279
Sep 16, 2024	88.54	88.70	87.99	88.55	88.39	0.11%	183,039
Sep 13, 2024	87.95	88.71	87.94	88.45	88.29	0.72%	605,680
Sep 12, 2024	87.42	87.95	86.96	87.82	87.66	0.60%	111,649
Sep 11, 2024	86.41	87.50	84.82	87.30	87.14	1.18%	76,584
Sep 10, 2024	86.25	86.39	85.36	86.28	86.13	0.13%	117,905
Sep 9, 2024	85.73	86.44	85.56	86.17	86.02	1.16%	142,187
Sep 6, 2024	86.66	86.91	84.94	85.18	85.03	-1.75%	877,910
Sep 5, 2024	86.81	87.06	86.02	86.70	86.55	-0.41%	160,036
Sep 4, 2024	86.82	87.64	86.79	87.06	86.91	-0.50%	474,669
Sep 3, 2024	89.06	89.06	87.12	87.50	87.34	-2.33%	383,600
Aug 30, 2024	89.55	89.62	88.64	89.59	89.43	1.11%	293,049
Aug 29, 2024	88.52	89.55	88.50	88.61	88.45	0.46%	838,511
Aug 28, 2024	89.02	89.02	87.70	88.20	88.04	-1.02%	816,954
Aug 27, 2024	88.66	89.28	88.50	89.11	88.95	0.10%	190,929
Aug 26, 2024	89.55	89.63	88.80	89.02	88.86	-0.57%	95,625
Aug 23, 2024	89.53	89.87	88.99	89.53	89.37	1.02%	776,298
Aug 22, 2024	89.92	90.01	88.47	88.63	88.47	-1.17%	144,784
Aug 21, 2024	89.48	89.83	89.21	89.68	89.52	0.76%	114,338
Aug 20, 2024	89.34	89.49	88.89	89.00	88.84	-0.49%	72,147
Aug 19, 2024	88.36	89.44	88.27	89.44	89.28	1.12%	131,611
Aug 16, 2024	87.98	88.53	87.80	88.45	88.29	0.34%	575,411
Aug 15, 2024	87.27	88.26	87.26	88.15	87.99	2.19%	78,728
Aug 14, 2024	86.37	86.49	85.60	86.26	86.11	0.08%	116,917
Aug 13, 2024	85.10	86.30	85.10	86.19	86.04	1.98%	116,895
Aug 12, 2024	84.92	85.04	84.21	84.52	84.37	-0.39%	961,306
Aug 9, 2024	84.53	85.08	84.09	84.85	84.70	0.33%	115,494
Aug 8, 2024	82.99	84.67	82.89	84.57	84.42	2.41%	617,310
Aug 7, 2024	84.10	84.78	82.47	82.58	82.43	-0.60%	526,041
Aug 6, 2024	82.92	84.31	82.83	83.08	82.93	0.81%	213,623
Aug 5, 2024	81.60	83.53	81.45	82.41	82.26	-2.29%	340,332
Aug 2, 2024	85.27	85.27	83.58	84.34	84.19	-2.37%	333,605
Aug 1, 2024	87.98	88.63	85.82	86.39	86.24	-2.49%	283,592
Jul 31, 2024	88.38	89.05	88.15	88.60	88.44	1.86%	160,024
Jul 30, 2024	87.78	88.12	86.48	86.98	86.83	-0.74%	474,591
Jul 29, 2024	87.79	88.10	87.23	87.63	87.47	0.34%	455,785
Jul 26, 2024	87.04	87.70	86.83	87.33	87.17	0.91%	320,351
Jul 25, 2024	86.92	88.06	86.49	86.54	86.39	-0.36%	288,814
Jul 24, 2024	88.34	88.38	86.80	86.85	86.70	-2.50%	480,722
Jul 23, 2024	89.46	89.57	89.00	89.08	88.92	-0.74%	206,608
Jul 22, 2024	89.71	89.80	88.96	89.74	89.58	1.04%	262,772
Jul 19, 2024	89.56	89.56	88.57	88.82	88.66	-0.76%	90,683
Jul 18, 2024	90.74	90.95	89.19	89.50	89.34	-0.86%	669,341
Jul 17, 2024	91.12	91.38	90.27	90.28	90.12	-1.93%	1,532,536
Jul 16, 2024	91.46	92.06	91.27	92.06	91.90	1.03%	810,410
Jul 15, 2024	91.08	91.72	90.71	91.12	90.96	0.20%	393,432