QQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	54.62	54.81	54.59	54.81	-	0.34%	4,006,337
Sep 19, 2025	54.56	54.64	54.45	54.62	54.62	0.35%	3,329,740
Sep 18, 2025	54.42	54.54	54.29	54.43	54.43	0.55%	4,327,870
Sep 17, 2025	54.18	54.22	53.77	54.13	54.13	-0.04%	4,626,467
Sep 16, 2025	54.23	54.24	54.11	54.15	54.15	-0.06%	2,718,346
Sep 15, 2025	54.01	54.18	54.01	54.18	54.18	0.50%	3,062,843
Sep 12, 2025	53.82	53.98	53.76	53.91	53.91	0.30%	2,891,796
Sep 11, 2025	53.72	53.79	53.58	53.75	53.75	0.43%	2,473,484
Sep 10, 2025	53.71	53.73	53.38	53.52	53.52	0.02%	3,864,014
Sep 9, 2025	53.48	53.54	53.27	53.51	53.51	0.24%	2,824,851
Sep 8, 2025	53.37	53.50	53.32	53.38	53.38	0.38%	3,245,337
Sep 5, 2025	53.48	53.48	52.84	53.18	53.18	0.11%	3,890,923
Sep 4, 2025	52.82	53.14	52.68	53.12	53.12	0.72%	2,846,960
Sep 3, 2025	52.68	52.84	52.51	52.74	52.74	0.61%	2,762,871
Sep 2, 2025	52.08	52.44	51.94	52.42	52.42	-0.59%	3,863,326
Aug 29, 2025	53.08	53.09	52.61	52.73	52.73	-0.86%	2,792,180
Aug 28, 2025	52.98	53.24	52.88	53.19	53.19	0.53%	2,419,669
Aug 27, 2025	52.79	52.97	52.70	52.91	52.91	0.09%	2,068,250
Aug 26, 2025	52.69	52.87	52.58	52.86	52.86	0.32%	1,955,628
Aug 25, 2025	52.70	52.90	52.59	52.69	52.69	-0.17%	2,250,223
Aug 22, 2025	52.22	52.92	52.11	52.78	52.78	1.31%	2,962,630
Aug 21, 2025	52.20	52.35	51.92	52.10	52.10	-0.40%	2,072,115
Aug 20, 2025	52.51	52.52	51.73	52.31	52.31	-1.64%	4,646,562
Aug 19, 2025	53.69	53.70	53.11	53.18	52.55	-1.02%	5,619,045
Aug 18, 2025	53.67	53.76	53.59	53.73	53.09	0.04%	3,677,446
Aug 15, 2025	53.92	53.92	53.60	53.71	53.07	-0.30%	3,175,969
Aug 14, 2025	53.76	53.98	53.73	53.87	53.23	-0.04%	2,213,285
Aug 13, 2025	54.04	54.06	53.79	53.89	53.25	0.09%	3,427,181
Aug 12, 2025	53.52	53.85	53.34	53.84	53.20	0.98%	3,635,273
Aug 11, 2025	53.47	53.61	53.26	53.32	52.69	-0.22%	3,549,198
Aug 8, 2025	53.15	53.45	53.12	53.44	52.81	0.79%	3,220,777
Aug 7, 2025	53.20	53.31	52.73	53.02	52.39	0.23%	2,511,958
Aug 6, 2025	52.42	52.93	52.37	52.90	52.27	1.09%	2,960,030
Aug 5, 2025	52.72	52.80	52.29	52.33	51.71	-0.55%	2,988,633
Aug 4, 2025	52.17	52.64	52.17	52.62	52.00	1.62%	2,984,857
Aug 1, 2025	52.19	52.19	51.58	51.78	51.17	-1.63%	4,285,648
Jul 31, 2025	53.22	53.23	52.55	52.64	52.02	-0.38%	2,392,564
Jul 30, 2025	52.85	52.98	52.63	52.84	52.21	0.11%	2,431,528
Jul 29, 2025	52.98	53.06	52.74	52.78	52.15	-0.09%	2,134,218
Jul 28, 2025	52.80	52.86	52.74	52.83	52.20	0.27%	2,712,655
Jul 25, 2025	52.56	52.74	52.54	52.69	52.06	0.25%	2,438,142
Jul 24, 2025	52.58	52.63	52.46	52.56	51.94	0.17%	2,071,372
Jul 23, 2025	52.36	52.48	52.17	52.47	51.85	-0.83%	3,007,502
Jul 22, 2025	53.09	53.11	52.69	52.91	51.66	-0.32%	4,493,558
Jul 21, 2025	52.94	53.21	52.94	53.08	51.82	0.38%	4,041,693
Jul 18, 2025	53.00	53.01	52.77	52.88	51.63	-0.06%	2,714,914
Jul 17, 2025	52.61	52.93	52.55	52.91	51.66	0.67%	2,005,314
Jul 16, 2025	52.47	52.60	52.10	52.56	51.31	0.13%	2,723,274
Jul 15, 2025	52.73	52.75	52.48	52.49	51.25	0.08%	1,848,150
Jul 14, 2025	52.32	52.50	52.10	52.45	51.21	0.27%	2,113,890