QQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.89	51.90	51.39	51.83	51.83	-1.26%	415,412
Nov 19, 2024	52.04	52.52	52.04	52.49	51.88	0.42%	259,671
Nov 18, 2024	52.10	52.43	52.03	52.27	51.66	0.48%	400,099
Nov 15, 2024	52.54	52.56	51.86	52.02	51.41	-1.51%	362,729
Nov 14, 2024	53.01	53.05	52.78	52.82	52.20	-0.26%	189,782
Nov 13, 2024	52.99	53.11	52.81	52.96	52.34	-	163,396
Nov 12, 2024	52.98	53.05	52.76	52.96	52.34	-0.04%	176,185
Nov 11, 2024	53.10	53.10	52.84	52.98	52.36	-0.02%	296,773
Nov 8, 2024	52.92	53.04	52.90	52.99	52.37	0.13%	221,591
Nov 7, 2024	52.66	52.95	52.61	52.92	52.30	0.99%	221,008
Nov 6, 2024	52.07	52.45	52.01	52.40	51.79	1.91%	448,787
Nov 5, 2024	51.02	51.47	51.02	51.42	50.82	0.94%	93,780
Nov 4, 2024	51.00	51.15	50.71	50.94	50.35	-0.08%	170,514
Nov 1, 2024	50.89	51.25	50.85	50.98	50.39	0.51%	162,494
Oct 31, 2024	51.40	51.40	50.71	50.72	50.13	-1.86%	217,923
Oct 30, 2024	51.88	51.93	51.64	51.68	51.08	-0.42%	144,624
Oct 29, 2024	51.56	51.95	51.49	51.90	51.30	0.60%	149,591
Oct 28, 2024	51.75	51.85	51.56	51.59	50.99	0.10%	186,787
Oct 25, 2024	51.57	51.87	51.48	51.54	50.94	0.41%	202,601
Oct 24, 2024	51.30	51.38	51.10	51.33	50.73	0.65%	219,038
Oct 23, 2024	51.45	51.46	50.74	51.00	50.41	-2.28%	311,234
Oct 22, 2024	51.94	52.26	51.88	52.19	50.97	0.15%	402,558
Oct 21, 2024	52.00	52.18	51.81	52.11	50.89	0.08%	352,558
Oct 18, 2024	52.04	52.12	51.96	52.07	50.86	0.54%	248,502
Oct 17, 2024	52.04	52.09	51.77	51.79	50.58	0.10%	177,426
Oct 16, 2024	51.72	51.77	51.43	51.74	50.53	0.17%	179,220
Oct 15, 2024	52.15	52.19	51.54	51.65	50.44	-0.92%	263,152
Oct 14, 2024	51.95	52.18	51.95	52.13	50.91	0.60%	203,855
Oct 11, 2024	51.61	51.89	51.57	51.82	50.61	0.15%	142,608
Oct 10, 2024	51.64	51.83	51.52	51.74	50.53	-0.04%	139,277
Oct 9, 2024	51.38	51.76	51.37	51.76	50.55	0.50%	139,160
Oct 8, 2024	51.06	51.50	51.02	51.50	50.30	1.24%	184,542
Oct 7, 2024	51.20	51.25	50.81	50.87	49.68	-0.95%	175,036
Oct 4, 2024	51.25	51.37	50.93	51.36	50.16	0.96%	185,899
Oct 3, 2024	50.73	51.11	50.65	50.87	49.68	-0.06%	153,037
Oct 2, 2024	50.72	51.01	50.51	50.90	49.71	0.24%	113,969
Oct 1, 2024	51.33	51.33	50.46	50.78	49.60	-1.07%	176,740
Sep 30, 2024	51.06	51.33	50.93	51.33	50.13	0.20%	245,561
Sep 27, 2024	51.39	51.40	51.11	51.23	50.03	-0.19%	176,391
Sep 26, 2024	51.55	51.55	51.08	51.33	50.13	0.45%	258,791
Sep 25, 2024	51.03	51.20	51.02	51.10	49.91	-1.05%	224,691
Sep 24, 2024	51.63	51.71	51.30	51.64	49.85	0.27%	360,248
Sep 23, 2024	51.43	51.55	51.37	51.50	49.71	0.31%	313,525
Sep 20, 2024	51.36	51.44	51.02	51.34	49.56	-0.08%	223,300
Sep 19, 2024	51.26	51.53	51.10	51.38	49.60	1.90%	382,843
Sep 18, 2024	50.67	51.08	50.38	50.42	48.67	-0.24%	318,862
Sep 17, 2024	50.78	50.83	50.40	50.54	48.79	0.02%	155,616
Sep 16, 2024	50.48	50.56	50.23	50.53	48.78	-0.28%	152,461
Sep 13, 2024	50.47	50.74	50.41	50.67	48.91	0.48%	178,249
Sep 12, 2024	50.16	50.52	49.96	50.43	48.68	0.66%	131,196
Sep 11, 2024	49.29	50.12	48.52	50.10	48.36	1.89%	130,791
Sep 10, 2024	49.03	49.22	48.62	49.17	47.46	0.76%	87,025
Sep 9, 2024	48.71	48.90	48.35	48.80	47.11	1.08%	145,853
Sep 6, 2024	49.40	49.41	48.19	48.28	46.60	-2.19%	287,892
Sep 5, 2024	49.27	49.74	49.13	49.36	47.65	-0.08%	141,279
Sep 4, 2024	49.22	49.69	49.11	49.40	47.69	-0.08%	151,694
Sep 3, 2024	50.46	50.54	49.25	49.44	47.72	-2.54%	234,375
Aug 30, 2024	50.57	50.73	50.16	50.73	48.97	1.24%	100,826
Aug 29, 2024	50.29	50.77	50.01	50.11	48.37	-0.08%	135,769
Aug 28, 2024	50.60	50.65	49.83	50.15	48.41	-0.91%	130,489
Aug 27, 2024	50.38	50.69	50.15	50.61	48.85	0.30%	173,013
Aug 26, 2024	50.91	50.91	50.28	50.46	48.71	-0.81%	169,382
Aug 23, 2024	50.81	51.08	50.41	50.87	49.10	1.07%	157,990
Aug 22, 2024	51.22	51.22	50.29	50.33	48.58	-1.37%	229,875
Aug 21, 2024	50.93	51.12	50.75	51.03	49.26	-0.91%	239,232
Aug 20, 2024	51.54	51.69	51.31	51.50	49.09	-0.10%	217,131
Aug 19, 2024	51.12	51.55	50.90	51.55	49.14	1.10%	256,843
Aug 16, 2024	50.87	51.11	50.72	50.99	48.61	0.16%	112,019
Aug 15, 2024	50.53	50.97	50.41	50.91	48.53	1.94%	128,327
Aug 14, 2024	49.98	50.08	49.50	49.94	47.61	0.20%	143,571
Aug 13, 2024	49.14	49.86	49.14	49.84	47.51	2.24%	228,139
Aug 12, 2024	48.70	49.05	48.51	48.75	46.47	0.12%	164,247
Aug 9, 2024	48.33	48.83	48.18	48.69	46.41	0.68%	122,400
Aug 8, 2024	47.73	48.48	47.42	48.36	46.10	2.81%	255,210
Aug 7, 2024	48.32	48.51	47.00	47.04	44.84	-1.07%	349,542
Aug 6, 2024	47.08	48.28	47.00	47.55	45.33	1.17%	226,719
Aug 5, 2024	45.65	47.73	45.65	47.00	44.80	-2.89%	460,713
Aug 2, 2024	48.76	48.81	47.97	48.40	46.14	-2.10%	361,777
Aug 1, 2024	50.57	50.83	49.10	49.44	47.13	-2.04%	153,345
Jul 31, 2024	50.12	50.62	50.00	50.47	48.11	2.73%	186,465
Jul 30, 2024	49.98	49.98	48.77	49.13	46.83	-1.29%	184,846
Jul 29, 2024	49.97	50.07	49.52	49.77	47.44	0.32%	119,653
Jul 26, 2024	49.59	49.89	49.33	49.61	47.29	1.02%	177,576
Jul 25, 2024	49.71	50.09	48.89	49.11	46.81	-1.11%	276,462
Jul 24, 2024	50.78	50.78	49.60	49.66	47.34	-4.22%	296,904
Jul 23, 2024	52.05	52.16	51.82	51.85	48.82	-0.29%	238,267
Jul 22, 2024	51.80	52.09	51.60	52.00	48.96	1.29%	228,268
Jul 19, 2024	51.83	51.89	51.25	51.34	48.34	-0.72%	126,129
Jul 18, 2024	52.25	52.28	51.45	51.71	48.69	-0.46%	207,502
Jul 17, 2024	52.52	52.56	51.88	51.95	48.91	-1.89%	329,070
Jul 16, 2024	53.03	53.04	52.73	52.95	49.85	0.11%	189,848
Jul 15, 2024	53.01	53.17	52.77	52.89	49.80	0.19%	202,628
Jul 12, 2024	52.65	53.10	52.62	52.79	49.70	0.34%	223,767
Jul 11, 2024	53.30	53.30	52.50	52.61	49.53	-1.20%	296,634
Jul 10, 2024	53.10	53.25	52.97	53.25	50.14	0.64%	136,139
Jul 9, 2024	52.99	53.05	52.84	52.91	49.82	0.02%	257,271
Jul 8, 2024	52.97	52.97	52.78	52.90	49.81	0.17%	250,225
Jul 5, 2024	52.61	52.87	52.53	52.81	49.72	0.61%	219,160
Jul 3, 2024	52.22	52.49	52.21	52.49	49.42	0.54%	149,488
Jul 2, 2024	51.81	52.23	51.73	52.21	49.16	0.73%	261,898