QQQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	24.48	24.54	24.45	24.54	24.54	-0.59%	4,382
Dec 26, 2025	24.75	24.75	24.64	24.69	24.69	-0.03%	742
Dec 24, 2025	24.63	24.69	24.63	24.69	24.69	0.13%	451
Dec 23, 2025	24.48	24.66	24.48	24.66	24.66	0.14%	12,923
Dec 22, 2025	24.61	24.63	24.61	24.63	24.63	0.90%	880
Dec 19, 2025	24.43	24.43	24.41	24.41	24.41	1.66%	381
Dec 18, 2025	24.00	24.10	24.00	24.01	24.01	1.75%	2,209
Dec 17, 2025	24.08	24.08	23.60	23.60	23.59	-2.18%	915
Dec 16, 2025	24.05	24.12	24.00	24.12	24.12	-0.02%	2,267
Dec 15, 2025	24.40	24.40	24.13	24.13	24.13	-0.29%	762
Dec 12, 2025	24.55	24.55	24.20	24.20	24.20	-2.61%	1,856
Dec 11, 2025	24.50	24.85	24.50	24.85	24.84	-0.29%	6,610
Dec 10, 2025	24.69	24.97	24.68	24.92	24.92	0.66%	3,104
Dec 9, 2025	24.69	24.78	24.69	24.75	24.75	0.20%	5,633
Dec 8, 2025	24.84	24.84	24.70	24.70	24.70	-0.24%	2,228
Dec 5, 2025	24.79	24.79	24.76	24.76	24.76	0.60%	2,158
Dec 4, 2025	24.63	24.63	24.59	24.62	24.62	-0.11%	1,525
Dec 3, 2025	24.61	24.64	24.60	24.64	24.64	1.15%	1,006
Dec 2, 2025	24.34	24.39	24.34	24.36	24.36	1.13%	1,817
Dec 1, 2025	24.03	24.22	24.03	24.09	24.09	-0.31%	4,478
Nov 28, 2025	24.07	24.17	24.04	24.17	24.17	0.75%	1,651
Nov 26, 2025	23.92	24.05	23.92	23.98	23.98	0.73%	9,844
Nov 25, 2025	23.81	23.81	23.81	23.81	23.81	0.86%	98
Nov 24, 2025	23.53	23.61	23.53	23.61	23.61	2.92%	630
Nov 21, 2025	22.79	22.95	22.63	22.94	22.94	0.80%	1,688
Nov 20, 2025	23.78	23.78	22.76	22.76	22.76	-2.79%	7,435
Nov 19, 2025	23.37	23.41	23.35	23.41	23.41	0.30%	772
Nov 18, 2025	23.37	23.46	23.34	23.34	23.34	-0.52%	1,051
Nov 17, 2025	23.68	23.69	23.39	23.46	23.46	-1.08%	15,802
Nov 14, 2025	23.78	23.83	23.72	23.72	23.72	-0.09%	940
Nov 13, 2025	23.74	23.74	23.74	23.74	23.74	-1.80%	204
Nov 12, 2025	24.17	24.17	24.17	24.17	24.17	-0.41%	60
Nov 11, 2025	24.16	24.27	24.16	24.27	24.27	-0.58%	531
Nov 10, 2025	24.16	24.42	24.16	24.42	24.42	2.14%	1,138
Nov 7, 2025	23.70	23.90	23.63	23.90	23.90	0.03%	774
Nov 6, 2025	24.34	24.34	23.81	23.90	23.90	-2.21%	2,476
Nov 5, 2025	24.33	24.51	24.33	24.43	24.43	0.20%	2,464
Nov 4, 2025	24.48	24.66	24.39	24.39	24.39	-2.03%	3,633
Nov 3, 2025	25.04	25.04	24.82	24.89	24.89	0.52%	2,432
Oct 31, 2025	24.81	25.07	24.66	24.76	24.76	0.54%	5,483
Oct 30, 2025	24.76	24.84	24.63	24.63	24.63	-0.86%	2,099
Oct 29, 2025	24.89	24.89	24.80	24.84	24.84	-0.13%	1,778
Oct 28, 2025	24.81	24.90	24.81	24.88	24.88	0.10%	1,273
Oct 27, 2025	24.82	24.86	24.81	24.85	24.85	1.54%	2,292
Oct 24, 2025	24.45	24.54	24.45	24.47	24.47	0.94%	2,766
Oct 23, 2025	23.98	24.25	23.98	24.25	24.25	1.25%	2,639
Oct 22, 2025	24.22	24.22	23.80	23.95	23.95	-1.32%	739
Oct 21, 2025	24.11	24.27	24.11	24.27	24.26	0.29%	465
Oct 20, 2025	24.11	24.20	24.11	24.20	24.20	1.26%	1,942
Oct 17, 2025	23.90	23.90	23.90	23.90	23.89	0.65%	99