QQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	56.40	56.46	56.05	55.94	-	-1.15%	4,230,499
May 11, 2026	56.47	56.67	56.40	56.59	56.59	0.16%	4,968,184
May 8, 2026	55.99	56.50	55.97	56.50	56.50	1.42%	5,201,867
May 7, 2026	55.80	56.02	55.54	55.71	55.71	-0.02%	6,602,697
May 6, 2026	55.35	55.75	55.29	55.72	55.72	1.33%	6,037,843
May 5, 2026	54.85	55.08	54.81	54.99	54.99	0.88%	5,156,553
May 4, 2026	54.60	54.75	54.23	54.51	54.51	-0.09%	6,856,802
May 1, 2026	54.28	54.68	54.27	54.56	54.56	0.76%	5,203,514
Apr 30, 2026	54.06	54.22	53.72	54.15	54.15	0.54%	5,867,472
Apr 29, 2026	53.76	53.89	53.65	53.86	53.86	0.30%	5,252,995
Apr 28, 2026	53.67	53.78	53.53	53.70	53.70	-0.50%	5,256,732
Apr 27, 2026	53.95	53.99	53.82	53.97	53.97	0.02%	5,467,776
Apr 24, 2026	53.76	53.99	53.63	53.96	53.96	1.03%	8,672,174
Apr 23, 2026	53.47	53.64	53.10	53.41	53.41	-0.30%	6,458,140
Apr 22, 2026	53.40	53.58	53.28	53.57	53.57	-0.20%	5,444,004
Apr 21, 2026	53.90	53.99	53.59	53.68	53.05	-0.24%	7,768,483
Apr 20, 2026	53.87	53.91	53.61	53.81	53.18	-0.15%	7,224,577
Apr 17, 2026	53.78	53.96	53.68	53.89	53.26	0.75%	9,390,431
Apr 16, 2026	53.45	53.57	53.23	53.49	52.86	0.30%	5,893,254
Apr 15, 2026	52.95	53.37	52.91	53.33	52.70	0.81%	8,160,617
Apr 14, 2026	52.57	52.92	52.52	52.90	52.28	1.09%	6,491,531
Apr 13, 2026	51.90	52.36	51.81	52.33	51.72	0.75%	7,206,861
Apr 10, 2026	52.02	52.11	51.86	51.94	51.33	0.08%	3,645,250
Apr 9, 2026	51.62	51.92	51.46	51.90	51.29	0.58%	4,046,291
Apr 8, 2026	51.79	51.87	51.39	51.60	50.99	2.16%	6,351,106
Apr 7, 2026	50.32	50.52	49.80	50.51	49.92	-0.02%	5,102,779
Apr 6, 2026	50.40	50.64	50.27	50.52	49.93	0.52%	4,833,121
Apr 2, 2026	49.49	50.30	49.32	50.26	49.67	0.14%	5,066,590
Apr 1, 2026	50.08	50.44	49.95	50.19	49.60	1.01%	5,035,746
Mar 31, 2026	48.64	49.84	48.62	49.69	49.11	3.26%	6,825,991
Mar 30, 2026	48.85	48.93	47.87	48.12	47.56	-0.76%	6,389,093
Mar 27, 2026	49.16	49.18	48.39	48.49	47.92	-1.88%	7,996,932
Mar 26, 2026	50.15	50.31	49.39	49.42	48.84	-2.27%	6,449,966
Mar 25, 2026	50.72	50.86	50.41	50.57	49.98	0.64%	4,189,601
Mar 24, 2026	50.31	50.58	50.09	50.25	49.66	-0.69%	4,770,969
Mar 23, 2026	50.75	51.16	50.40	50.60	50.01	1.20%	9,394,450
Mar 20, 2026	50.77	50.77	49.71	50.00	49.41	-1.73%	7,629,743
Mar 19, 2026	50.60	51.11	50.40	50.88	50.28	-0.29%	7,843,820
Mar 18, 2026	51.55	51.67	51.01	51.03	50.43	-2.45%	5,742,085
Mar 17, 2026	52.28	52.47	52.18	52.31	51.09	0.52%	5,803,259
Mar 16, 2026	51.97	52.30	51.92	52.04	50.83	1.11%	5,648,637
Mar 13, 2026	51.93	52.21	51.38	51.47	50.27	-0.52%	6,482,861
Mar 12, 2026	52.15	52.23	51.71	51.74	50.54	-1.45%	6,936,561
Mar 11, 2026	52.58	52.80	52.29	52.50	51.28	0.11%	3,908,447
Mar 10, 2026	52.47	52.87	52.31	52.44	51.22	-0.04%	5,268,817
Mar 9, 2026	51.42	52.56	51.21	52.46	51.24	1.24%	7,302,264
Mar 6, 2026	51.87	52.29	51.71	51.82	50.62	-1.35%	4,679,320
Mar 5, 2026	52.41	52.79	52.02	52.53	51.31	-0.19%	6,154,246
Mar 4, 2026	52.19	52.80	52.14	52.63	51.41	1.19%	4,097,534
Mar 3, 2026	51.64	52.18	51.24	52.01	50.80	-0.86%	8,213,281