QQQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	21.05	-0.72%	527
Dec 18, 2024	21.90	21.90	21.20	21.20	21.20	-3.68%	434
Dec 17, 2024	22.07	22.14	22.01	22.01	22.01	-0.72%	2,814
Dec 16, 2024	22.17	22.17	22.14	22.17	22.17	0.59%	1,016
Dec 13, 2024	22.10	22.10	21.96	22.04	22.04	0.20%	455
Dec 12, 2024	22.01	22.06	22.00	22.00	22.00	-0.50%	1,519
Dec 11, 2024	21.97	22.14	21.97	22.11	22.11	1.36%	3,931
Dec 10, 2024	21.95	21.95	21.74	21.81	21.81	-0.46%	5,123
Dec 9, 2024	22.15	22.15	21.91	21.91	21.91	-1.66%	602
Dec 6, 2024	22.29	22.31	22.28	22.28	22.28	0.68%	1,305
Dec 5, 2024	22.23	22.23	22.13	22.13	22.13	-0.88%	4,579
Dec 4, 2024	22.21	22.33	22.21	22.33	22.33	1.71%	2,054
Dec 3, 2024	21.87	21.96	21.87	21.95	21.95	0.23%	1,238
Dec 2, 2024	21.87	21.91	21.87	21.90	21.90	0.79%	1,651
Nov 29, 2024	21.75	21.75	21.73	21.73	21.73	0.62%	2,076
Nov 27, 2024	21.55	21.60	21.50	21.60	21.60	-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	21.78	0.23%	329
Nov 22, 2024	21.72	21.73	21.60	21.73	21.73	0.44%	1,702
Nov 21, 2024	21.46	21.65	21.28	21.63	21.63	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	21.19	0.61%	1,670
Nov 18, 2024	20.93	21.16	20.93	21.06	21.06	0.33%	7,002
Nov 15, 2024	21.43	21.43	20.98	20.99	20.99	-3.03%	1,538
Nov 14, 2024	21.64	21.64	21.64	21.64	21.64	-0.59%	109
Nov 13, 2024	21.83	21.91	21.77	21.77	21.77	-0.58%	3,253
Nov 12, 2024	21.77	21.90	21.77	21.90	21.90	0.04%	1,679
Nov 11, 2024	21.98	21.98	21.83	21.89	21.89	-0.14%	1,630
Nov 8, 2024	21.93	21.93	21.92	21.92	21.92	-0.44%	2,975
Nov 7, 2024	21.87	22.03	21.86	22.02	22.02	1.65%	1,424
Nov 6, 2024	21.62	21.69	21.45	21.66	21.66	2.85%	1,225
Nov 5, 2024	21.03	21.06	21.02	21.06	21.06	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	20.90	0.58%	201
Oct 31, 2024	20.82	20.84	20.70	20.78	20.78	-2.07%	5,728
Oct 30, 2024	21.33	21.33	21.22	21.22	21.22	-0.58%	3,281
Oct 29, 2024	21.22	21.38	21.21	21.34	21.34	1.57%	2,088
Oct 28, 2024	21.04	21.04	21.01	21.01	21.01	-0.15%	741
Oct 25, 2024	21.07	21.07	21.04	21.04	21.04	0.61%	376
Oct 24, 2024	20.93	20.93	20.91	20.91	20.91	0.40%	373
Oct 23, 2024	20.71	20.83	20.70	20.83	20.83	-1.47%	1,435
Oct 22, 2024	21.06	21.14	21.06	21.14	21.14	0.14%	358
Oct 21, 2024	21.10	21.11	21.06	21.11	21.11	-0.14%	9,791
Oct 18, 2024	21.10	21.17	21.10	21.14	21.14	0.57%	1,073
Oct 17, 2024	21.14	21.14	21.02	21.02	21.02	-0.05%	5,355
Oct 16, 2024	21.05	21.08	21.03	21.03	21.03	-0.16%	3,130
Oct 15, 2024	21.06	21.07	21.06	21.07	21.07	-2.70%	883
Oct 14, 2024	21.55	21.70	21.55	21.65	21.65	1.11%	6,164
Oct 11, 2024	21.39	21.45	21.39	21.41	21.41	0.61%	5,021
Oct 10, 2024	21.28	21.28	21.28	21.28	21.28	-0.08%	174
Oct 9, 2024	21.19	21.30	21.19	21.30	21.30	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	20.74	-0.80%	1,456
Oct 4, 2024	20.80	20.91	20.80	20.91	20.91	1.22%	329
Oct 3, 2024	20.67	20.67	20.61	20.66	20.66	0.12%	653
Oct 2, 2024	20.64	20.67	20.63	20.63	20.63	0.76%	1,272
Oct 1, 2024	21.42	21.42	20.46	20.48	20.48	-1.32%	1,469
Sep 30, 2024	20.64	20.76	20.62	20.75	20.75	0.02%	835
Sep 27, 2024	20.87	20.87	20.75	20.75	20.75	-0.67%	458
Sep 26, 2024	20.90	20.91	20.73	20.89	20.89	0.97%	2,847
Sep 25, 2024	20.78	20.78	20.69	20.69	20.67	-0.18%	424
Sep 24, 2024	20.72	20.72	20.72	20.72	20.71	0.57%	57
Sep 23, 2024	20.62	20.62	20.61	20.61	20.59	-0.13%	260
Sep 20, 2024	20.59	20.66	20.54	20.63	20.62	-0.48%	1,839
Sep 19, 2024	20.70	20.82	20.70	20.73	20.72	2.60%	1,843
Sep 18, 2024	20.35	20.35	20.21	20.21	20.19	-0.39%	996
Sep 17, 2024	20.27	20.29	20.27	20.29	20.27	0.08%	151
Sep 16, 2024	20.32	20.32	20.15	20.27	20.26	-0.37%	10,217
Sep 13, 2024	20.31	20.38	20.31	20.35	20.33	0.94%	1,704
Sep 12, 2024	19.96	20.16	19.96	20.16	20.14	0.56%	494
Sep 11, 2024	19.41	20.06	19.41	20.04	20.03	2.20%	19,049
Sep 10, 2024	19.61	19.61	19.61	19.61	19.60	0.51%	18
Sep 9, 2024	19.43	19.54	19.41	19.51	19.50	1.23%	1,179
Sep 6, 2024	19.27	19.27	19.27	19.27	19.26	-2.52%	60
Sep 5, 2024	19.82	19.82	19.75	19.77	19.76	-0.72%	1,480
Sep 4, 2024	19.84	20.06	19.84	19.92	19.90	-0.21%	12,062
Sep 3, 2024	20.17	20.17	19.96	19.96	19.94	-3.77%	7,492
Aug 30, 2024	20.57	20.74	20.55	20.74	20.72	1.33%	13,850
Aug 29, 2024	20.47	20.47	20.44	20.47	20.45	-0.07%	10,731
Aug 28, 2024	20.66	20.66	20.39	20.48	20.47	-0.91%	16,971
Aug 27, 2024	20.68	20.71	20.67	20.67	20.65	0.60%	2,174
Aug 26, 2024	20.80	20.80	20.55	20.55	20.53	-1.00%	22,725
Aug 23, 2024	20.66	20.81	20.66	20.75	20.74	1.38%	2,358
Aug 22, 2024	20.89	20.89	20.47	20.47	20.46	-1.68%	12,105
Aug 21, 2024	20.82	20.82	20.75	20.82	20.81	0.77%	448