QQQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.61	30.35	29.45	29.98	29.98	-1.08%	6,886
Jul 16, 2026	30.47	30.76	30.22	30.31	30.31	-2.41%	33,471
Jul 15, 2026	31.93	31.93	30.55	31.06	31.06	-1.79%	17,812
Jul 14, 2026	31.72	31.77	31.52	31.63	31.62	1.53%	24,503
Jul 13, 2026	31.05	31.48	31.05	31.15	31.15	-2.50%	8,964
Jul 10, 2026	31.64	32.00	31.64	31.95	31.95	0.32%	20,788
Jul 9, 2026	31.80	32.12	31.74	31.85	31.85	2.58%	5,467
Jul 8, 2026	30.60	31.05	30.49	31.05	31.05	1.03%	7,512
Jul 7, 2026	30.87	30.90	30.35	30.73	30.73	-2.61%	10,248
Jul 6, 2026	31.66	31.80	31.46	31.55	31.55	1.63%	18,913
Jul 2, 2026	32.13	32.19	30.78	31.05	31.05	-3.44%	13,099
Jul 1, 2026	32.33	32.62	32.14	32.15	32.15	-2.54%	8,927
Jun 30, 2026	32.32	33.09	32.32	32.99	32.99	2.14%	10,430
Jun 29, 2026	31.64	32.34	31.62	32.30	32.30	2.91%	11,308
Jun 26, 2026	31.73	31.89	31.38	31.38	31.38	-3.20%	12,660
Jun 25, 2026	32.74	32.74	31.80	32.42	32.42	3.15%	11,129
Jun 24, 2026	31.45	31.73	31.29	31.43	31.43	-0.79%	6,211
Jun 23, 2026	31.73	31.81	31.54	31.68	31.68	-4.29%	52,352
Jun 22, 2026	33.25	33.46	32.98	33.10	33.10	0.61%	11,997
Jun 18, 2026	32.78	33.00	32.75	32.90	32.90	3.05%	58,876
Jun 17, 2026	32.47	32.71	31.92	31.93	31.93	-0.46%	27,888
Jun 16, 2026	32.80	32.94	32.07	32.08	32.08	-1.88%	18,606
Jun 15, 2026	32.67	32.69	32.45	32.69	32.69	3.82%	32,214
Jun 12, 2026	31.07	31.59	30.85	31.49	31.49	1.70%	16,846
Jun 11, 2026	29.90	30.98	29.90	30.96	30.96	4.50%	9,399
Jun 10, 2026	29.93	30.51	29.60	29.63	29.63	-1.79%	31,172
Jun 9, 2026	31.11	31.11	29.11	30.17	30.17	-0.97%	7,146
Jun 8, 2026	30.55	30.84	30.44	30.46	30.46	1.82%	8,165
Jun 5, 2026	30.97	30.97	29.92	29.92	29.92	-5.70%	18,131
Jun 4, 2026	31.50	31.88	31.43	31.73	31.73	-0.92%	49,519
Jun 3, 2026	31.74	32.07	31.56	32.03	32.03	0.88%	74,881
Jun 2, 2026	31.62	31.77	31.38	31.75	31.75	0.83%	27,334
Jun 1, 2026	30.97	31.62	30.97	31.49	31.48	1.73%	17,025
May 29, 2026	30.90	30.96	30.76	30.95	30.95	0.84%	11,217
May 28, 2026	30.40	30.85	30.20	30.70	30.69	1.21%	16,557
May 27, 2026	30.50	30.50	30.21	30.33	30.32	-0.86%	11,589
May 26, 2026	30.32	30.76	30.27	30.59	30.59	2.39%	12,432
May 22, 2026	29.62	29.98	29.62	29.88	29.87	1.31%	4,770
May 21, 2026	29.04	29.49	29.03	29.49	29.49	1.21%	5,317
May 20, 2026	28.75	29.14	28.75	29.14	29.13	1.72%	9,199
May 19, 2026	28.47	28.78	28.33	28.64	28.64	-0.41%	3,305
May 18, 2026	28.79	28.79	28.43	28.76	28.76	-0.79%	7,693
May 15, 2026	28.88	29.14	28.71	28.99	28.99	-0.93%	9,031
May 14, 2026	29.15	29.39	29.15	29.27	29.26	0.55%	10,512
May 13, 2026	28.95	29.11	28.77	29.11	29.10	0.88%	2,491
May 12, 2026	28.92	28.92	28.30	28.85	28.85	-1.43%	7,808
May 11, 2026	28.87	29.32	28.87	29.27	29.27	1.12%	5,803
May 8, 2026	28.76	28.95	28.76	28.95	28.94	2.37%	4,291
May 7, 2026	28.45	28.52	28.14	28.28	28.27	-0.24%	16,844
May 6, 2026	27.96	28.35	27.96	28.35	28.34	2.26%	5,920