QQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	54.59	54.76	53.81	54.07	-	-0.50%	4,792,468
Oct 15, 2025	54.50	54.68	53.89	54.34	54.34	0.50%	4,427,244
Oct 14, 2025	53.92	54.40	53.45	54.07	54.07	-0.55%	6,592,364
Oct 13, 2025	54.19	54.43	53.99	54.37	54.37	1.82%	5,173,298
Oct 10, 2025	55.00	55.10	53.36	53.40	53.40	-2.79%	10,802,391
Oct 9, 2025	55.01	55.01	54.71	54.93	54.93	-0.09%	4,049,580
Oct 8, 2025	54.57	54.99	54.57	54.98	54.98	0.88%	3,677,918
Oct 7, 2025	54.81	54.84	54.40	54.50	54.50	-0.38%	4,759,035
Oct 6, 2025	54.76	54.80	54.60	54.71	54.71	0.57%	4,999,937
Oct 3, 2025	54.64	54.66	54.26	54.40	54.40	-0.27%	4,825,013
Oct 2, 2025	54.64	54.64	54.35	54.55	54.55	0.29%	4,640,925
Oct 1, 2025	53.98	54.42	53.92	54.39	54.39	0.35%	3,240,556
Sep 30, 2025	54.10	54.20	53.98	54.20	54.20	0.18%	3,418,723
Sep 29, 2025	54.10	54.23	54.03	54.10	54.10	0.33%	3,586,362
Sep 26, 2025	53.84	53.95	53.64	53.92	53.92	0.33%	3,726,279
Sep 25, 2025	53.67	53.84	53.46	53.74	53.74	-0.26%	2,897,517
Sep 24, 2025	54.04	54.06	53.71	53.88	53.88	-1.32%	3,003,618
Sep 23, 2025	54.83	54.83	54.54	54.60	53.96	-0.36%	4,481,637
Sep 22, 2025	54.62	54.82	54.59	54.80	54.16	0.33%	4,870,722
Sep 19, 2025	54.56	54.64	54.45	54.62	53.98	0.35%	3,329,740
Sep 18, 2025	54.42	54.54	54.29	54.43	53.79	0.55%	4,327,870
Sep 17, 2025	54.18	54.22	53.77	54.13	53.49	-0.04%	4,626,467
Sep 16, 2025	54.23	54.24	54.11	54.15	53.51	-0.06%	2,718,346
Sep 15, 2025	54.01	54.18	54.01	54.18	53.54	0.50%	3,062,843
Sep 12, 2025	53.82	53.98	53.76	53.91	53.28	0.30%	2,891,796
Sep 11, 2025	53.72	53.79	53.58	53.75	53.12	0.43%	2,473,484
Sep 10, 2025	53.71	53.73	53.38	53.52	52.89	0.02%	3,864,014
Sep 9, 2025	53.48	53.54	53.27	53.51	52.88	0.24%	2,824,851
Sep 8, 2025	53.37	53.50	53.32	53.38	52.75	0.38%	3,245,337
Sep 5, 2025	53.48	53.48	52.84	53.18	52.56	0.11%	3,890,923
Sep 4, 2025	52.82	53.14	52.68	53.12	52.50	0.72%	2,846,960
Sep 3, 2025	52.68	52.84	52.51	52.74	52.12	0.61%	2,762,871
Sep 2, 2025	52.08	52.44	51.94	52.42	51.80	-0.59%	3,863,326
Aug 29, 2025	53.08	53.09	52.61	52.73	52.11	-0.86%	2,792,180
Aug 28, 2025	52.98	53.24	52.88	53.19	52.57	0.53%	2,419,669
Aug 27, 2025	52.79	52.97	52.70	52.91	52.29	0.09%	2,068,250
Aug 26, 2025	52.69	52.87	52.58	52.86	52.24	0.32%	1,955,628
Aug 25, 2025	52.70	52.90	52.59	52.69	52.07	-0.17%	2,250,223
Aug 22, 2025	52.22	52.92	52.11	52.78	52.16	1.31%	2,962,630
Aug 21, 2025	52.20	52.35	51.92	52.10	51.49	-0.40%	2,072,115
Aug 20, 2025	52.51	52.52	51.73	52.31	51.70	-1.64%	4,646,562
Aug 19, 2025	53.69	53.70	53.11	53.18	51.93	-1.02%	5,619,045
Aug 18, 2025	53.67	53.76	53.59	53.73	52.47	0.04%	3,677,446
Aug 15, 2025	53.92	53.92	53.60	53.71	52.45	-0.30%	3,175,969
Aug 14, 2025	53.76	53.98	53.73	53.87	52.61	-0.04%	2,213,285
Aug 13, 2025	54.04	54.06	53.79	53.89	52.62	0.09%	3,427,181
Aug 12, 2025	53.52	53.85	53.34	53.84	52.58	0.98%	3,635,273
Aug 11, 2025	53.47	53.61	53.26	53.32	52.07	-0.22%	3,549,198
Aug 8, 2025	53.15	53.45	53.12	53.44	52.19	0.79%	3,220,777
Aug 7, 2025	53.20	53.31	52.73	53.02	51.77	0.23%	2,511,958