QQQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	22.27	22.27	21.95	21.95	21.95	-1.86%	5,231
Feb 20, 2025	22.56	22.56	22.26	22.37	22.37	-0.78%	1,630
Feb 19, 2025	22.42	22.55	22.38	22.55	22.55	0.23%	1,037
Feb 18, 2025	22.50	22.50	22.38	22.49	22.49	0.31%	2,493
Feb 14, 2025	22.37	22.43	22.36	22.43	22.43	0.43%	1,045
Feb 13, 2025	22.17	22.35	22.17	22.33	22.33	-0.41%	9,038
Feb 12, 2025	22.38	22.42	22.35	22.42	22.42	0.55%	3,985
Feb 11, 2025	22.34	22.40	22.30	22.30	22.30	-0.59%	3,200
Feb 10, 2025	22.37	22.47	22.37	22.43	22.43	1.39%	4,711
Feb 7, 2025	22.38	22.52	22.13	22.13	22.13	-0.70%	1,317
Feb 6, 2025	22.25	22.28	22.18	22.28	22.28	0.29%	509
Feb 5, 2025	22.22	22.22	22.22	22.22	22.22	1.96%	302
Feb 4, 2025	21.65	21.79	21.65	21.79	21.79	0.23%	1,143
Feb 3, 2025	21.53	21.84	21.53	21.74	21.74	-0.31%	4,294
Jan 31, 2025	21.77	21.81	21.77	21.81	21.81	0.18%	110
Jan 30, 2025	21.79	21.79	21.70	21.77	21.77	1.19%	3,119
Jan 29, 2025	21.50	21.51	21.50	21.51	21.51	-0.28%	564
Jan 28, 2025	21.56	21.68	21.56	21.57	21.57	-0.94%	747
Jan 27, 2025	21.26	21.78	21.26	21.78	21.78	-0.11%	1,362
Jan 24, 2025	21.88	21.90	21.80	21.80	21.80	-0.39%	4,233
Jan 23, 2025	21.67	21.89	21.67	21.89	21.89	0.17%	1,760
Jan 22, 2025	21.93	21.93	21.85	21.85	21.85	0.83%	2,148
Jan 21, 2025	21.66	21.67	21.59	21.67	21.67	0.76%	911
Jan 17, 2025	21.49	21.59	21.49	21.51	21.51	1.02%	3,608
Jan 16, 2025	21.40	21.40	21.29	21.29	21.29	0.16%	604
Jan 15, 2025	21.20	21.26	21.20	21.25	21.25	1.73%	601
Jan 14, 2025	20.80	20.89	20.77	20.89	20.89	0.11%	3,715
Jan 13, 2025	20.74	20.87	20.74	20.87	20.87	-0.30%	533
Jan 10, 2025	20.89	21.02	20.86	20.93	20.93	-1.54%	754
Jan 8, 2025	21.28	21.28	21.25	21.26	21.26	0.06%	1,010
Jan 7, 2025	21.40	21.40	21.15	21.25	21.25	-1.26%	5,701
Jan 6, 2025	21.60	21.68	21.52	21.52	21.52	0.48%	2,905
Jan 3, 2025	21.31	21.42	21.28	21.42	21.42	1.49%	3,462
Jan 2, 2025	21.14	21.37	20.97	21.10	21.10	0.04%	4,419
Dec 31, 2024	21.32	21.32	21.10	21.10	21.10	-0.50%	1,247
Dec 30, 2024	21.12	21.36	21.12	21.20	21.20	-1.23%	2,723
Dec 27, 2024	21.35	21.50	21.35	21.47	21.47	-1.18%	2,637
Dec 26, 2024	21.70	21.72	21.70	21.72	21.71	0.19%	288
Dec 24, 2024	21.65	21.68	21.65	21.68	21.67	0.97%	726
Dec 23, 2024	21.43	21.47	21.29	21.47	21.46	0.69%	2,518
Dec 20, 2024	21.29	21.46	21.29	21.32	21.32	1.30%	1,397
Dec 19, 2024	21.25	21.27	21.05	21.05	21.04	-0.72%	527
Dec 18, 2024	21.90	21.90	21.20	21.20	21.19	-3.68%	434
Dec 17, 2024	22.07	22.14	22.01	22.01	22.00	-0.72%	2,814
Dec 16, 2024	22.17	22.17	22.14	22.17	22.16	0.59%	1,016
Dec 13, 2024	22.10	22.10	21.96	22.04	22.03	0.20%	455
Dec 12, 2024	22.01	22.06	22.00	22.00	21.99	-0.50%	1,519
Dec 11, 2024	21.97	22.14	21.97	22.11	22.10	1.36%	3,931
Dec 10, 2024	21.95	21.95	21.74	21.81	21.80	-0.46%	5,123
Dec 9, 2024	22.15	22.15	21.91	21.91	21.90	-1.66%	602
Dec 6, 2024	22.29	22.31	22.28	22.28	22.27	0.68%	1,305
Dec 5, 2024	22.23	22.23	22.13	22.13	22.12	-0.88%	4,579
Dec 4, 2024	22.21	22.33	22.21	22.33	22.32	1.71%	2,054
Dec 3, 2024	21.87	21.96	21.87	21.95	21.94	0.23%	1,238
Dec 2, 2024	21.87	21.91	21.87	21.90	21.89	0.79%	1,651
Nov 29, 2024	21.75	21.75	21.73	21.73	21.72	0.62%	2,076
Nov 27, 2024	21.55	21.60	21.50	21.60	21.59	-1.27%	5,894
Nov 26, 2024	21.82	21.88	21.81	21.87	21.87	0.45%	843
Nov 25, 2024	21.82	21.82	21.78	21.78	21.77	0.23%	329
Nov 22, 2024	21.72	21.73	21.60	21.73	21.72	0.44%	1,702
Nov 21, 2024	21.46	21.65	21.28	21.63	21.62	1.63%	4,908
Nov 20, 2024	21.20	21.28	21.17	21.28	21.28	0.46%	769
Nov 19, 2024	20.96	21.20	20.96	21.19	21.18	0.61%	1,670
Nov 18, 2024	20.93	21.16	20.93	21.06	21.05	0.33%	7,002
Nov 15, 2024	21.43	21.43	20.98	20.99	20.98	-3.03%	1,538
Nov 14, 2024	21.64	21.64	21.64	21.64	21.63	-0.59%	109
Nov 13, 2024	21.83	21.91	21.77	21.77	21.76	-0.58%	3,253
Nov 12, 2024	21.77	21.90	21.77	21.90	21.89	0.04%	1,679
Nov 11, 2024	21.98	21.98	21.83	21.89	21.88	-0.14%	1,630
Nov 8, 2024	21.93	21.93	21.92	21.92	21.91	-0.44%	2,975
Nov 7, 2024	21.87	22.03	21.86	22.02	22.01	1.65%	1,424
Nov 6, 2024	21.62	21.69	21.45	21.66	21.65	2.85%	1,225
Nov 5, 2024	21.03	21.06	21.02	21.06	21.05	0.76%	2,311
Nov 4, 2024	21.01	21.01	20.90	20.90	20.90	0.03%	658
Nov 1, 2024	20.82	20.90	20.82	20.90	20.89	0.58%	201
Oct 31, 2024	20.82	20.84	20.70	20.78	20.77	-2.07%	5,728
Oct 30, 2024	21.33	21.33	21.22	21.22	21.21	-0.58%	3,281
Oct 29, 2024	21.22	21.38	21.21	21.34	21.33	1.57%	2,088
Oct 28, 2024	21.04	21.04	21.01	21.01	21.00	-0.15%	741
Oct 25, 2024	21.07	21.07	21.04	21.04	21.03	0.61%	376
Oct 24, 2024	20.93	20.93	20.91	20.91	20.90	0.40%	373
Oct 23, 2024	20.71	20.83	20.70	20.83	20.82	-1.47%	1,435
Oct 22, 2024	21.06	21.14	21.06	21.14	21.13	0.14%	358
Oct 21, 2024	21.10	21.11	21.06	21.11	21.10	-0.14%	9,791
Oct 18, 2024	21.10	21.17	21.10	21.14	21.13	0.57%	1,073
Oct 17, 2024	21.14	21.14	21.02	21.02	21.01	-0.05%	5,355
Oct 16, 2024	21.05	21.08	21.03	21.03	21.02	-0.16%	3,130
Oct 15, 2024	21.06	21.07	21.06	21.07	21.06	-2.70%	883
Oct 14, 2024	21.55	21.70	21.55	21.65	21.64	1.11%	6,164
Oct 11, 2024	21.39	21.45	21.39	21.41	21.40	0.61%	5,021
Oct 10, 2024	21.28	21.28	21.28	21.28	21.27	-0.08%	174
Oct 9, 2024	21.19	21.30	21.19	21.30	21.29	1.22%	1,423
Oct 8, 2024	20.92	21.04	20.92	21.04	21.04	1.46%	1,407
Oct 7, 2024	20.84	20.84	20.69	20.74	20.73	-0.80%	1,456
Oct 4, 2024	20.80	20.91	20.80	20.91	20.90	1.22%	329
Oct 3, 2024	20.67	20.67	20.61	20.66	20.65	0.12%	653
Oct 2, 2024	20.64	20.67	20.63	20.63	20.62	0.76%	1,272
Oct 1, 2024	21.42	21.42	20.46	20.48	20.47	-1.32%	1,469
Sep 30, 2024	20.64	20.76	20.62	20.75	20.74	0.02%	835
Sep 27, 2024	20.87	20.87	20.75	20.75	20.74	-0.67%	458