QQQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	23.11	23.13	23.04	23.04	23.04	-3.27%	1,541
Feb 11, 2026	23.85	23.85	23.68	23.82	23.82	0.47%	1,803
Feb 10, 2026	23.89	23.89	23.71	23.71	23.71	-0.22%	1,528
Feb 9, 2026	23.53	23.76	23.53	23.76	23.76	1.22%	864
Feb 6, 2026	23.20	23.47	23.20	23.47	23.47	3.86%	965
Feb 5, 2026	22.82	22.88	22.54	22.60	22.60	-1.34%	5,895
Feb 4, 2026	22.89	22.91	22.73	22.91	22.91	-2.92%	1,138
Feb 3, 2026	24.45	24.45	23.46	23.60	23.60	-2.81%	2,473
Feb 2, 2026	24.21	24.37	24.21	24.28	24.28	0.38%	9,101
Jan 30, 2026	24.59	24.59	24.19	24.19	24.19	-3.16%	2,153
Jan 29, 2026	24.66	24.98	24.49	24.98	24.98	-0.74%	1,003
Jan 28, 2026	25.20	25.20	25.05	25.16	25.16	0.17%	6,544
Jan 27, 2026	25.04	25.15	25.04	25.12	25.12	1.19%	3,992
Jan 26, 2026	24.60	24.86	24.60	24.83	24.83	0.79%	1,565
Jan 23, 2026	24.47	24.63	24.47	24.63	24.63	0.16%	366
Jan 22, 2026	24.73	24.73	24.59	24.59	24.59	0.27%	1,951
Jan 21, 2026	24.24	24.53	24.24	24.53	24.53	1.68%	2,384
Jan 20, 2026	24.38	24.38	24.12	24.12	24.12	-1.92%	7,121
Jan 16, 2026	24.81	24.81	24.54	24.59	24.59	-0.07%	7,190
Jan 15, 2026	24.85	24.85	24.61	24.61	24.61	0.59%	889
Jan 14, 2026	24.71	24.71	24.26	24.47	24.47	-1.58%	1,382
Jan 13, 2026	24.99	24.99	24.86	24.86	24.86	-0.30%	15,607
Jan 12, 2026	24.79	24.96	24.79	24.94	24.94	0.15%	7,590
Jan 9, 2026	24.72	24.92	24.60	24.90	24.90	1.40%	10,657
Jan 8, 2026	24.54	24.56	24.48	24.55	24.55	-1.37%	22,310
Jan 7, 2026	24.77	24.95	24.77	24.89	24.89	0.18%	2,303
Jan 6, 2026	24.64	24.85	24.64	24.85	24.85	1.55%	934
Jan 5, 2026	24.52	24.63	24.46	24.47	24.47	1.03%	16,939
Jan 2, 2026	24.39	24.39	24.06	24.22	24.22	0.14%	2,056
Dec 31, 2025	24.32	24.35	24.19	24.19	24.19	-1.03%	13,003
Dec 30, 2025	24.48	24.52	24.44	24.44	24.44	-0.40%	6,260
Dec 29, 2025	24.48	24.54	24.45	24.54	24.53	-0.60%	4,382
Dec 26, 2025	24.75	24.75	24.64	24.69	24.68	-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	24.65	0.14%	12,923
Dec 22, 2025	24.61	24.63	24.61	24.63	24.62	0.90%	880
Dec 19, 2025	24.43	24.43	24.41	24.41	24.40	1.66%	381
Dec 18, 2025	24.00	24.10	24.00	24.01	24.00	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	24.11	-0.02%	2,267
Dec 15, 2025	24.40	24.40	24.13	24.13	24.12	-0.29%	762
Dec 12, 2025	24.55	24.55	24.20	24.20	24.19	-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	24.91	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	24.61	-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