QQQH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	51.61	51.73	51.61	51.69	-	0.60%	3,314
Jun 5, 2025	51.71	51.81	51.27	51.38	51.38	-0.29%	31,696
Jun 4, 2025	51.50	51.65	51.45	51.53	51.53	0.06%	24,443
Jun 3, 2025	51.41	51.50	51.20	51.50	51.50	0.51%	20,803
Jun 2, 2025	51.23	51.24	50.85	51.24	51.24	0.20%	8,042
May 30, 2025	51.36	51.36	50.78	51.14	51.14	0.33%	8,880
May 29, 2025	51.10	51.15	50.93	50.97	50.97	-0.14%	17,704
May 28, 2025	51.63	51.63	50.90	51.04	51.04	0.08%	11,011
May 27, 2025	50.69	51.11	50.69	51.00	51.00	0.89%	22,357
May 23, 2025	50.59	50.63	50.25	50.55	50.55	-0.41%	19,074
May 22, 2025	50.88	51.01	50.60	50.76	50.76	0.08%	27,120
May 21, 2025	51.38	51.38	50.59	50.72	50.72	-1.30%	39,992
May 20, 2025	51.52	51.52	51.25	51.39	50.98	-0.06%	11,303
May 19, 2025	51.36	51.46	51.13	51.42	51.01	0.18%	19,060
May 16, 2025	51.13	51.43	51.13	51.33	50.92	0.18%	23,723
May 15, 2025	51.01	51.41	50.72	51.24	50.83	-0.14%	14,809
May 14, 2025	51.31	51.34	51.11	51.31	50.90	0.47%	10,356
May 13, 2025	50.83	51.25	50.83	51.07	50.66	0.85%	13,580
May 12, 2025	50.90	50.90	50.48	50.64	50.23	1.65%	25,147
May 9, 2025	49.70	50.03	49.70	49.82	49.42	-0.08%	13,819
May 8, 2025	49.81	50.06	49.67	49.86	49.46	0.46%	8,470
May 7, 2025	50.00	50.00	49.25	49.63	49.23	0.26%	10,410
May 6, 2025	49.20	49.57	49.20	49.50	49.10	-0.22%	8,329
May 5, 2025	49.23	49.83	49.23	49.61	49.21	-0.34%	11,055
May 2, 2025	49.99	49.99	49.57	49.78	49.38	0.99%	13,177
May 1, 2025	49.50	49.65	49.29	49.29	48.89	0.33%	27,873
Apr 30, 2025	48.50	49.13	48.32	49.13	48.74	0.18%	14,822
Apr 29, 2025	48.92	49.12	48.78	49.04	48.65	0.29%	10,387
Apr 28, 2025	48.92	48.92	48.50	48.90	48.51	0.06%	11,501
Apr 25, 2025	48.61	48.87	48.44	48.87	48.48	0.74%	15,386
Apr 24, 2025	48.09	48.51	47.85	48.51	48.12	1.98%	14,319
Apr 23, 2025	47.94	48.19	47.57	47.57	47.19	0.32%	15,579
Apr 22, 2025	47.36	47.42	46.52	47.42	46.70	2.49%	6,612
Apr 21, 2025	46.89	47.16	46.01	46.27	45.57	-2.36%	28,722
Apr 17, 2025	47.66	47.66	47.09	47.39	46.67	0.53%	12,758
Apr 16, 2025	47.51	47.86	46.91	47.14	46.43	-2.18%	7,061
Apr 15, 2025	48.09	48.41	48.09	48.19	47.46	0.04%	6,643
Apr 14, 2025	48.75	48.75	47.73	48.17	47.44	0.50%	16,134
Apr 11, 2025	47.01	47.95	46.92	47.93	47.20	1.78%	11,898
Apr 10, 2025	47.18	47.94	46.17	47.09	46.38	-2.73%	17,374
Apr 9, 2025	44.75	48.65	44.75	48.41	47.68	7.84%	65,093
Apr 8, 2025	46.26	47.10	44.45	44.89	44.21	-1.34%	34,140
Apr 7, 2025	43.11	46.55	43.02	45.50	44.81	-0.31%	46,767
Apr 4, 2025	47.00	47.08	45.50	45.64	44.95	-4.14%	43,802
Apr 3, 2025	47.63	48.39	47.51	47.61	46.89	-3.35%	23,709
Apr 2, 2025	48.99	49.34	48.50	49.26	48.51	0.53%	12,435
Apr 1, 2025	48.75	49.02	48.61	49.00	48.26	0.37%	9,787
Mar 31, 2025	48.17	48.82	47.78	48.82	48.08	-0.08%	63,641
Mar 28, 2025	49.59	49.60	48.70	48.86	48.12	-1.67%	28,796
Mar 27, 2025	49.67	50.01	49.66	49.69	48.94	-0.42%	15,335