QQQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	29.98	30.60	29.98	30.40	30.40	1.71%	132,752
Oct 23, 2026	29.59	30.15	29.59	29.89	29.89	0.98%	32,204
Oct 22, 2026	30.11	30.20	29.51	29.60	29.60	-3.29%	16,433
Oct 21, 2026	30.36	30.75	30.34	30.61	30.61	1.64%	20,554
Oct 20, 2026	29.77	30.30	29.77	30.11	30.11	0.30%	6,709
Oct 19, 2026	30.09	30.37	30.02	30.02	30.02	1.65%	8,827
Oct 16, 2026	30.49	30.49	29.49	29.53	29.53	-4.09%	48,681
Oct 15, 2026	30.13	30.80	29.97	30.80	30.79	0.06%	24,590
Oct 14, 2026	31.47	31.47	30.75	30.78	30.78	-3.18%	23,722
Oct 13, 2026	31.29	31.82	31.20	31.79	31.79	-0.56%	12,755
Oct 12, 2026	32.47	32.47	31.93	31.97	31.97	-2.07%	13,599
Oct 9, 2026	32.54	32.65	32.32	32.64	32.64	0.87%	12,235
Oct 8, 2026	32.70	32.76	32.15	32.36	32.36	-1.80%	22,139
Oct 7, 2026	32.76	32.99	32.63	32.95	32.95	-0.62%	32,726
Oct 6, 2026	33.19	33.43	33.12	33.16	33.16	0.39%	30,451
Oct 5, 2026	32.87	33.07	32.87	33.03	33.03	0.96%	34,012
Oct 2, 2026	32.88	32.94	32.64	32.72	32.71	-0.76%	26,962
Oct 1, 2026	32.53	32.98	32.53	32.97	32.97	0.99%	17,430
Sep 30, 2026	32.63	32.71	32.59	32.64	32.64	0.56%	2,249
Sep 29, 2026	32.45	32.50	32.26	32.46	32.46	0.47%	6,468
Sep 28, 2026	32.27	32.40	32.07	32.31	32.31	-0.93%	5,815
Sep 25, 2026	32.69	32.76	32.48	32.61	32.61	0.52%	16,855
Sep 24, 2026	32.38	32.58	32.22	32.44	32.44	-0.59%	26,241
Sep 23, 2026	32.72	32.75	32.35	32.63	32.63	-0.19%	18,396
Sep 22, 2026	32.06	32.76	32.06	32.70	32.70	1.77%	27,494
Sep 21, 2026	31.60	32.15	31.50	32.13	32.13	2.95%	20,751
Sep 18, 2026	30.88	31.23	30.74	31.21	31.20	1.34%	17,545
Sep 17, 2026	30.46	30.79	30.46	30.79	30.79	2.44%	5,087
Sep 16, 2026	30.36	30.36	29.89	30.06	30.06	0.01%	11,508
Sep 15, 2026	30.16	30.18	30.03	30.06	30.06	-0.49%	13,427
Sep 14, 2026	29.76	30.41	29.65	30.21	30.21	-0.54%	7,867
Sep 11, 2026	30.35	30.43	30.22	30.37	30.37	0.05%	6,113
Sep 10, 2026	30.37	30.55	30.35	30.35	30.35	-1.66%	18,318
Sep 9, 2026	30.66	31.11	30.66	30.87	30.87	0.58%	6,997
Sep 8, 2026	30.93	30.96	30.69	30.69	30.69	-0.52%	11,493
Sep 4, 2026	30.61	30.87	30.61	30.85	30.85	2.22%	7,696
Sep 3, 2026	30.05	30.25	29.84	30.18	30.18	0.56%	9,131
Sep 2, 2026	30.22	30.22	29.89	30.02	30.01	-1.10%	8,129
Sep 1, 2026	30.74	30.74	30.23	30.35	30.34	-2.46%	84,999
Aug 31, 2026	30.85	31.12	30.84	31.12	31.11	0.74%	3,106
Aug 28, 2026	31.16	31.16	30.88	30.89	30.88	-1.85%	4,785
Aug 27, 2026	31.40	31.47	31.23	31.47	31.46	2.29%	7,710
Aug 26, 2026	30.33	30.82	30.33	30.77	30.76	0.84%	3,902
Aug 25, 2026	30.72	30.72	30.37	30.51	30.50	0.81%	10,459
Aug 24, 2026	30.58	30.58	29.96	30.27	30.26	-2.33%	32,279
Aug 21, 2026	31.03	31.03	30.74	30.99	30.98	0.62%	6,122
Aug 20, 2026	30.78	31.08	30.73	30.80	30.79	-0.36%	98,384
Aug 19, 2026	31.40	31.40	30.87	30.91	30.90	-1.37%	34,326
Aug 18, 2026	31.46	31.49	31.20	31.34	31.33	-2.29%	13,769
Aug 17, 2026	32.08	32.23	32.03	32.07	32.06	0.63%	32,897