QQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.08	50.41	49.95	50.42	-	1.47%	3,239,368
Mar 31, 2026	48.64	49.84	48.62	49.69	49.69	3.26%	6,743,658
Mar 30, 2026	48.85	48.93	47.87	48.12	48.12	-0.76%	6,266,672
Mar 27, 2026	49.16	49.18	48.39	48.49	48.49	-1.88%	7,962,212
Mar 26, 2026	50.15	50.31	49.39	49.42	49.42	-2.27%	6,449,966
Mar 25, 2026	50.72	50.86	50.41	50.57	50.57	0.64%	4,189,601
Mar 24, 2026	50.31	50.58	50.09	50.25	50.25	-0.69%	4,770,969
Mar 23, 2026	50.75	51.16	50.40	50.60	50.60	1.20%	9,394,450
Mar 20, 2026	50.77	50.77	49.71	50.00	50.00	-1.73%	7,629,743
Mar 19, 2026	50.60	51.11	50.40	50.88	50.88	-0.29%	7,843,820
Mar 18, 2026	51.55	51.67	51.01	51.03	51.03	-2.45%	5,742,085
Mar 17, 2026	52.28	52.47	52.18	52.31	51.70	0.52%	5,803,259
Mar 16, 2026	51.97	52.30	51.92	52.04	51.43	1.11%	5,648,637
Mar 13, 2026	51.93	52.21	51.38	51.47	50.87	-0.52%	6,482,861
Mar 12, 2026	52.15	52.23	51.71	51.74	51.14	-1.45%	6,936,561
Mar 11, 2026	52.58	52.80	52.29	52.50	51.89	0.11%	3,908,447
Mar 10, 2026	52.47	52.87	52.31	52.44	51.83	-0.04%	5,268,817
Mar 9, 2026	51.42	52.56	51.21	52.46	51.85	1.24%	7,302,264
Mar 6, 2026	51.87	52.29	51.71	51.82	51.22	-1.35%	4,679,320
Mar 5, 2026	52.41	52.79	52.02	52.53	51.92	-0.19%	6,154,246
Mar 4, 2026	52.19	52.80	52.14	52.63	52.02	1.19%	4,097,534
Mar 3, 2026	51.64	52.18	51.24	52.01	51.40	-0.86%	8,213,281
Mar 2, 2026	51.79	52.59	51.72	52.46	51.85	0.06%	7,349,323
Feb 27, 2026	52.04	52.49	51.99	52.43	51.82	-0.27%	4,743,867
Feb 26, 2026	53.05	53.07	52.12	52.57	51.96	-1.02%	4,727,249
Feb 25, 2026	52.69	53.14	52.69	53.11	52.49	1.30%	4,231,675
Feb 24, 2026	51.97	52.52	51.77	52.43	51.82	1.02%	5,185,855
Feb 23, 2026	52.31	52.43	51.70	51.90	51.30	-1.11%	7,582,401
Feb 20, 2026	51.79	52.60	51.72	52.48	51.87	0.81%	13,580,920
Feb 19, 2026	52.03	52.23	51.83	52.06	51.45	-0.36%	6,018,910
Feb 18, 2026	51.93	52.55	51.83	52.25	51.64	-0.42%	5,395,915
Feb 17, 2026	52.24	52.68	51.80	52.47	51.25	-0.02%	9,616,296
Feb 13, 2026	52.37	52.85	52.04	52.48	51.26	0.19%	7,121,484
Feb 12, 2026	53.51	53.56	52.29	52.38	51.16	-1.84%	7,225,884
Feb 11, 2026	53.60	53.69	52.95	53.36	52.12	0.23%	5,868,778
Feb 10, 2026	53.50	53.64	53.21	53.24	52.00	-0.37%	3,915,445
Feb 9, 2026	52.92	53.59	52.70	53.44	52.20	0.74%	4,677,924
Feb 6, 2026	52.32	53.19	52.17	53.05	51.82	1.98%	5,823,700
Feb 5, 2026	52.26	52.61	51.83	52.02	50.81	-1.27%	10,404,468
Feb 4, 2026	53.42	53.43	52.27	52.69	51.47	-1.53%	11,972,900
Feb 3, 2026	54.34	54.35	53.08	53.51	52.27	-1.27%	7,156,297
Feb 2, 2026	53.69	54.34	53.68	54.20	52.94	0.69%	3,979,876
Jan 30, 2026	54.13	54.26	53.68	53.83	52.58	-0.92%	5,071,394
Jan 29, 2026	54.48	54.54	53.56	54.33	53.07	-0.31%	6,059,307
Jan 28, 2026	54.60	54.68	54.40	54.50	53.24	0.22%	5,003,216
Jan 27, 2026	54.30	54.45	54.18	54.38	53.12	0.57%	3,754,872
Jan 26, 2026	53.90	54.20	53.84	54.07	52.82	0.37%	4,553,319
Jan 23, 2026	53.66	54.04	53.61	53.87	52.62	0.26%	3,883,667
Jan 22, 2026	53.81	53.83	53.52	53.73	52.48	0.64%	3,433,207
Jan 21, 2026	52.88	53.68	52.78	53.39	52.15	-0.02%	6,336,507