QQQH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.65	53.79	52.91	53.06	53.06	-0.93%	59,898
Feb 20, 2025	53.64	53.66	53.24	53.56	53.56	-0.30%	8,671
Feb 19, 2025	53.78	53.80	53.48	53.72	53.72	0.19%	26,049
Feb 18, 2025	53.60	53.72	53.50	53.62	53.62	-	25,214
Feb 14, 2025	53.48	53.68	53.42	53.62	53.62	0.41%	19,125
Feb 13, 2025	53.44	53.44	53.15	53.40	53.40	0.72%	11,650
Feb 12, 2025	52.54	53.12	52.54	53.02	53.02	-0.15%	15,272
Feb 11, 2025	52.64	53.26	52.64	53.10	53.10	0.08%	7,069
Feb 10, 2025	52.70	53.28	52.70	53.06	53.06	0.61%	33,436
Feb 7, 2025	53.02	53.15	52.74	52.74	52.74	-0.57%	7,499
Feb 6, 2025	52.86	53.14	52.86	53.04	53.04	0.34%	16,506
Feb 5, 2025	52.66	52.91	52.66	52.86	52.86	-0.11%	21,480
Feb 4, 2025	52.52	52.92	52.52	52.92	52.92	0.65%	35,603
Feb 3, 2025	51.94	52.64	51.94	52.58	52.58	-0.19%	22,314
Jan 31, 2025	53.00	53.16	52.54	52.68	52.68	-0.19%	21,263
Jan 30, 2025	52.80	52.81	52.40	52.78	52.78	0.69%	12,815
Jan 29, 2025	52.40	52.64	52.27	52.42	52.42	-0.19%	15,106
Jan 28, 2025	52.40	52.74	52.10	52.52	52.52	0.92%	38,208
Jan 27, 2025	51.46	52.44	51.42	52.04	52.04	-1.96%	21,281
Jan 24, 2025	53.22	53.28	52.90	53.08	53.08	-0.23%	19,742
Jan 23, 2025	53.22	53.22	53.00	53.20	53.20	0.26%	10,177
Jan 22, 2025	53.60	53.60	53.00	53.06	53.06	-0.15%	16,838
Jan 21, 2025	53.40	53.40	52.96	53.14	52.76	0.15%	15,885
Jan 17, 2025	53.10	53.10	52.78	53.06	52.68	1.12%	14,053
Jan 16, 2025	52.90	52.90	52.46	52.47	52.09	-0.02%	7,479
Jan 15, 2025	52.46	52.65	52.28	52.48	52.10	1.16%	21,817
Jan 14, 2025	52.14	52.18	51.70	51.88	51.51	0.08%	16,678
Jan 13, 2025	51.64	51.90	51.00	51.84	51.47	-0.38%	19,437
Jan 10, 2025	52.30	52.30	51.73	52.04	51.66	-0.54%	30,491
Jan 8, 2025	52.58	52.58	52.20	52.32	51.94	-0.11%	19,298
Jan 7, 2025	52.88	52.97	52.38	52.38	52.00	-0.76%	16,558
Jan 6, 2025	52.66	53.12	52.66	52.78	52.40	0.34%	31,258
Jan 3, 2025	52.40	52.76	52.20	52.60	52.22	0.80%	38,368
Jan 2, 2025	52.12	52.39	51.83	52.18	51.80	0.12%	40,331
Dec 31, 2024	52.20	52.54	52.05	52.12	51.74	-0.38%	13,791
Dec 30, 2024	52.56	52.59	52.10	52.32	51.94	-0.65%	14,837
Dec 27, 2024	52.78	52.83	52.45	52.66	52.28	-0.98%	13,052
Dec 26, 2024	53.36	53.36	53.00	53.18	52.80	-	21,775
Dec 24, 2024	53.32	53.32	52.93	53.18	52.80	0.34%	4,561
Dec 23, 2024	52.68	53.00	52.56	53.00	52.24	0.38%	9,966
Dec 20, 2024	52.82	52.94	52.23	52.80	52.05	0.76%	14,331
Dec 19, 2024	52.90	52.90	52.32	52.40	51.65	-0.38%	20,773
Dec 18, 2024	53.46	53.59	52.50	52.60	51.85	-1.87%	15,609
Dec 17, 2024	53.44	53.60	53.32	53.60	52.84	-	15,789
Dec 16, 2024	53.36	53.60	53.16	53.60	52.84	0.45%	37,463
Dec 13, 2024	53.12	53.38	53.10	53.36	52.60	0.56%	17,334
Dec 12, 2024	52.96	53.20	52.96	53.06	52.30	-0.15%	10,374
Dec 11, 2024	53.00	53.26	53.00	53.14	52.38	0.92%	8,909
Dec 10, 2024	52.80	52.98	52.66	52.66	51.91	-0.49%	16,601
Dec 9, 2024	52.98	53.00	52.80	52.92	52.17	-0.15%	17,820
Dec 6, 2024	52.98	53.00	52.86	53.00	52.24	0.19%	19,999
Dec 5, 2024	52.92	52.92	52.68	52.90	52.15	-	15,135
Dec 4, 2024	52.62	52.90	52.61	52.90	52.15	0.53%	6,585
Dec 3, 2024	52.50	52.62	52.30	52.62	51.87	0.23%	35,331
Dec 2, 2024	52.00	52.50	52.00	52.50	51.75	0.92%	34,885
Nov 29, 2024	51.72	52.10	51.48	52.02	51.28	0.46%	7,158
Nov 27, 2024	51.96	52.00	51.56	51.78	51.04	-0.65%	30,762
Nov 26, 2024	51.90	52.12	51.90	52.12	51.38	0.31%	10,001
Nov 25, 2024	52.00	52.26	51.70	51.96	51.22	0.15%	25,885
Nov 22, 2024	51.62	51.88	51.57	51.88	51.14	0.12%	22,133
Nov 21, 2024	51.70	51.86	51.31	51.82	51.08	0.47%	22,718
Nov 20, 2024	51.56	51.58	51.14	51.58	50.84	-0.96%	14,457
Nov 19, 2024	51.44	52.08	51.44	52.08	50.97	0.77%	15,645
Nov 18, 2024	51.52	51.98	51.48	51.68	50.58	0.23%	26,273
Nov 15, 2024	52.18	52.18	51.32	51.56	50.46	-1.47%	46,281
Nov 14, 2024	52.48	52.58	52.26	52.33	51.21	-0.34%	14,605
Nov 13, 2024	52.42	52.72	52.32	52.51	51.39	0.01%	31,623
Nov 12, 2024	52.70	52.70	52.50	52.50	51.38	-0.04%	16,177
Nov 11, 2024	52.76	52.82	52.52	52.52	51.40	0.04%	12,469
Nov 8, 2024	52.30	52.68	52.26	52.50	51.38	0.08%	33,880
Nov 7, 2024	52.20	52.50	52.20	52.46	51.34	0.50%	23,000
Nov 6, 2024	51.46	52.20	51.38	52.20	51.09	2.47%	45,092
Nov 5, 2024	50.56	51.02	50.56	50.94	49.85	0.77%	8,595
Nov 4, 2024	50.54	50.72	50.32	50.55	49.47	-0.13%	11,774
Nov 1, 2024	50.38	50.86	50.38	50.62	49.54	0.68%	7,892
Oct 31, 2024	50.80	50.80	50.28	50.28	49.21	-1.60%	11,447
Oct 30, 2024	51.30	51.48	51.10	51.10	50.01	-0.78%	14,196
Oct 29, 2024	51.10	51.52	50.96	51.50	50.40	0.82%	15,655
Oct 28, 2024	51.18	51.26	51.06	51.08	49.99	-0.20%	15,807
Oct 25, 2024	51.22	51.40	51.00	51.18	50.09	0.67%	19,621
Oct 24, 2024	50.72	50.94	50.66	50.84	49.76	0.59%	44,949
Oct 23, 2024	50.92	51.24	50.44	50.54	49.46	-1.67%	11,639
Oct 22, 2024	51.22	51.50	51.20	51.40	49.97	-	8,205
Oct 21, 2024	51.30	51.50	51.24	51.40	49.97	0.19%	16,237
Oct 18, 2024	51.38	51.40	51.26	51.30	49.88	0.35%	9,537
Oct 17, 2024	51.54	51.54	51.06	51.12	49.70	-0.08%	17,809
Oct 16, 2024	51.10	51.18	50.92	51.16	49.74	0.20%	6,597
Oct 15, 2024	51.90	51.90	50.88	51.06	49.64	-1.62%	14,128
Oct 14, 2024	51.70	51.90	51.54	51.90	50.46	0.39%	36,471
Oct 11, 2024	51.58	51.74	51.40	51.70	50.26	0.43%	8,762
Oct 10, 2024	51.26	51.58	51.26	51.48	50.05	0.08%	8,079
Oct 9, 2024	51.28	51.50	51.24	51.44	50.01	0.35%	17,171
Oct 8, 2024	50.96	51.34	50.84	51.26	49.84	0.67%	15,680
Oct 7, 2024	51.06	51.20	50.92	50.92	49.51	-0.24%	13,182
Oct 4, 2024	51.14	51.20	50.98	51.04	49.62	0.39%	12,121
Oct 3, 2024	50.68	51.02	50.68	50.84	49.43	-0.20%	8,277
Oct 2, 2024	50.80	51.02	50.76	50.94	49.53	-	9,334
Oct 1, 2024	51.14	51.14	50.74	50.94	49.53	-0.27%	9,126
Sep 30, 2024	51.00	51.18	50.90	51.08	49.66	-0.08%	8,645
Sep 27, 2024	51.52	51.52	51.04	51.12	49.70	-0.27%	33,689