QQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	57.00	57.25	56.56	56.63	-	-0.21%	6,214,136
Jun 18, 2026	56.63	56.90	56.32	56.75	56.75	1.98%	5,629,081
Jun 17, 2026	56.48	56.51	55.52	55.65	55.65	-0.89%	6,974,942
Jun 16, 2026	56.91	57.04	56.12	56.15	56.15	-1.46%	6,930,316
Jun 15, 2026	57.27	57.71	57.23	57.64	56.98	2.67%	8,292,909
Jun 12, 2026	55.86	56.28	55.41	56.14	55.50	0.70%	7,482,982
Jun 11, 2026	54.56	55.89	54.25	55.75	55.11	2.90%	10,655,532
Jun 10, 2026	54.74	55.43	54.10	54.18	53.56	-1.88%	7,677,855
Jun 9, 2026	56.28	56.47	53.64	55.22	54.59	-1.06%	14,287,522
Jun 8, 2026	55.89	56.28	55.60	55.81	55.17	1.27%	6,354,482
Jun 5, 2026	56.76	56.85	54.93	55.11	54.48	-3.97%	11,951,316
Jun 4, 2026	57.04	57.57	56.91	57.39	56.74	-0.35%	4,921,593
Jun 3, 2026	57.77	57.84	57.38	57.59	56.93	-0.17%	6,255,485
Jun 2, 2026	57.48	57.71	57.29	57.69	57.03	0.38%	4,652,717
Jun 1, 2026	57.20	57.66	57.09	57.47	56.81	0.44%	6,112,661
May 29, 2026	57.20	57.35	57.10	57.22	56.57	0.23%	4,072,129
May 28, 2026	56.86	57.15	56.73	57.09	56.44	0.42%	4,130,857
May 27, 2026	56.99	57.00	56.67	56.85	56.20	-	6,155,012
May 26, 2026	56.70	56.89	56.62	56.85	56.20	0.98%	6,779,047
May 22, 2026	56.32	56.51	56.24	56.30	55.66	0.29%	7,498,327
May 21, 2026	55.82	56.25	55.78	56.14	55.50	0.18%	6,391,621
May 20, 2026	55.70	56.06	55.59	56.04	55.40	1.01%	6,332,235
May 19, 2026	56.05	56.39	55.82	56.14	54.85	-0.35%	7,819,303
May 18, 2026	56.57	56.58	55.98	56.34	55.04	-0.12%	10,583,212
May 15, 2026	56.43	56.70	56.24	56.41	55.11	-0.91%	7,214,030
May 14, 2026	56.69	57.01	56.66	56.93	55.62	0.48%	4,394,848
May 13, 2026	56.47	56.76	56.20	56.66	55.36	0.60%	4,475,632
May 12, 2026	56.40	56.46	55.78	56.32	55.02	-0.48%	7,276,543
May 11, 2026	56.47	56.67	56.40	56.59	55.29	0.16%	5,018,096
May 8, 2026	55.99	56.50	55.97	56.50	55.20	1.42%	5,244,400
May 7, 2026	55.80	56.02	55.54	55.71	54.43	-0.02%	6,689,457
May 6, 2026	55.35	55.75	55.29	55.72	54.44	1.33%	6,053,859
May 5, 2026	54.85	55.08	54.81	54.99	53.72	0.88%	5,156,553
May 4, 2026	54.60	54.75	54.23	54.51	53.26	-0.09%	6,856,802
May 1, 2026	54.28	54.68	54.27	54.56	53.30	0.76%	5,203,514
Apr 30, 2026	54.06	54.22	53.72	54.15	52.90	0.54%	5,867,472
Apr 29, 2026	53.76	53.89	53.65	53.86	52.62	0.30%	5,252,995
Apr 28, 2026	53.67	53.78	53.53	53.70	52.46	-0.50%	5,256,732
Apr 27, 2026	53.95	53.99	53.82	53.97	52.73	0.02%	5,467,776
Apr 24, 2026	53.76	53.99	53.63	53.96	52.72	1.03%	8,672,174
Apr 23, 2026	53.47	53.64	53.10	53.41	52.18	-0.30%	6,458,140
Apr 22, 2026	53.40	53.58	53.28	53.57	52.34	0.98%	5,444,004
Apr 21, 2026	53.90	53.99	53.59	53.68	51.83	-0.24%	7,768,483
Apr 20, 2026	53.87	53.91	53.61	53.81	51.96	-0.15%	7,224,577
Apr 17, 2026	53.78	53.96	53.68	53.89	52.03	0.75%	9,390,431
Apr 16, 2026	53.45	53.57	53.23	53.49	51.65	0.30%	5,893,254
Apr 15, 2026	52.95	53.37	52.91	53.33	51.49	0.81%	8,160,617
Apr 14, 2026	52.57	52.92	52.52	52.90	51.08	1.09%	6,491,531
Apr 13, 2026	51.90	52.36	51.81	52.33	50.53	0.75%	7,206,861
Apr 10, 2026	52.02	52.11	51.86	51.94	50.15	0.08%	3,645,250