QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.72	30.93	30.59	30.93	30.93	0.85%	54,483
Nov 19, 2024	30.34	30.71	30.33	30.67	30.67	0.23%	67,935
Nov 18, 2024	30.50	30.67	30.46	30.60	30.60	0.39%	53,701
Nov 15, 2024	30.82	30.82	30.42	30.48	30.48	-1.55%	53,298
Nov 14, 2024	31.29	31.34	30.95	30.96	30.96	-1.24%	54,585
Nov 13, 2024	31.48	31.56	31.27	31.35	31.35	-0.57%	67,832
Nov 12, 2024	31.63	31.68	31.41	31.53	31.53	-0.91%	82,719
Nov 11, 2024	31.77	31.83	31.54	31.82	31.82	0.22%	118,884
Nov 8, 2024	31.42	31.77	31.40	31.75	31.75	1.34%	81,337
Nov 7, 2024	31.19	31.42	31.19	31.33	31.33	2.02%	208,654
Nov 6, 2024	30.58	30.72	30.41	30.71	30.71	2.09%	188,414
Nov 5, 2024	29.67	30.08	29.67	30.08	30.08	1.38%	54,820
Nov 4, 2024	29.61	29.92	29.61	29.67	29.67	-	105,461
Nov 1, 2024	29.60	29.83	29.57	29.67	29.67	0.71%	43,227
Oct 31, 2024	29.85	29.87	29.46	29.46	29.46	-2.13%	66,225
Oct 30, 2024	30.10	30.32	30.07	30.10	30.10	-0.50%	43,386
Oct 29, 2024	30.17	30.32	30.11	30.25	30.25	0.13%	39,066
Oct 28, 2024	30.09	30.28	30.09	30.21	30.21	0.97%	63,458
Oct 25, 2024	30.10	30.20	29.89	29.92	29.92	0.10%	45,505
Oct 24, 2024	30.04	30.09	29.87	29.89	29.89	-0.40%	31,723
Oct 23, 2024	30.19	30.25	29.84	30.01	30.01	-1.06%	94,785
Oct 22, 2024	30.28	30.39	30.25	30.33	30.33	-0.33%	128,453
Oct 21, 2024	30.52	30.59	30.27	30.43	30.43	-0.59%	62,619
Oct 18, 2024	30.64	30.65	30.54	30.61	30.61	0.49%	71,398
Oct 17, 2024	30.63	30.65	30.45	30.46	30.46	-0.26%	52,284
Oct 16, 2024	30.46	30.59	30.43	30.54	30.54	0.56%	51,005
Oct 15, 2024	30.56	30.73	30.34	30.37	30.37	-0.91%	44,751
Oct 14, 2024	30.54	30.67	30.48	30.65	30.65	0.29%	49,824
Oct 11, 2024	30.17	30.63	30.17	30.56	30.56	1.06%	55,940
Oct 10, 2024	30.20	30.31	30.09	30.24	30.24	-0.40%	45,092
Oct 9, 2024	30.12	30.40	30.10	30.36	30.36	0.63%	54,356
Oct 8, 2024	30.07	30.25	30.04	30.17	30.17	-	35,853
Oct 7, 2024	30.34	30.34	30.05	30.17	30.17	-0.76%	47,911
Oct 4, 2024	30.44	30.45	30.19	30.40	30.40	0.96%	62,701
Oct 3, 2024	30.04	30.20	29.98	30.11	30.11	-0.46%	110,256
Oct 2, 2024	30.12	30.28	29.95	30.25	30.25	0.50%	64,968
Oct 1, 2024	30.32	30.32	29.90	30.10	30.10	-0.89%	175,691
Sep 30, 2024	30.30	30.46	30.14	30.37	30.37	0.07%	57,417
Sep 27, 2024	30.41	30.57	30.29	30.35	30.35	0.23%	72,836
Sep 26, 2024	30.15	30.29	29.99	30.28	30.28	1.88%	214,455
Sep 25, 2024	29.91	29.91	29.66	29.72	29.72	-0.77%	71,861
Sep 24, 2024	29.83	29.96	29.76	29.95	29.95	1.08%	71,456
Sep 23, 2024	29.59	29.68	29.54	29.63	29.63	0.24%	66,622
Sep 20, 2024	29.70	29.70	29.39	29.56	29.51	-0.67%	49,049
Sep 19, 2024	29.80	29.89	29.67	29.76	29.71	1.60%	106,447
Sep 18, 2024	29.38	29.68	29.22	29.29	29.24	-0.20%	91,872
Sep 17, 2024	29.29	29.57	29.26	29.35	29.30	0.72%	95,757
Sep 16, 2024	29.05	29.19	28.99	29.14	29.10	0.14%	55,052
Sep 13, 2024	28.84	29.15	28.84	29.10	29.06	1.39%	72,212
Sep 12, 2024	28.61	28.78	28.41	28.70	28.66	0.35%	60,300
Sep 11, 2024	28.16	28.61	27.87	28.60	28.56	1.60%	94,667
Sep 10, 2024	28.17	28.17	27.86	28.15	28.11	0.07%	45,774
Sep 9, 2024	28.04	28.31	28.04	28.13	28.09	0.79%	59,585
Sep 6, 2024	28.34	28.49	27.84	27.91	27.87	-1.59%	290,628
Sep 5, 2024	28.41	28.49	28.21	28.36	28.32	-0.25%	176,664
Sep 4, 2024	28.28	28.60	28.27	28.43	28.39	0.25%	107,664
Sep 3, 2024	28.89	28.98	28.30	28.36	28.32	-2.48%	88,982
Aug 30, 2024	29.15	29.15	28.81	29.08	29.04	0.21%	96,516
Aug 29, 2024	29.00	29.35	29.00	29.02	28.98	0.45%	86,733
Aug 28, 2024	29.00	29.08	28.77	28.89	28.85	-0.96%	73,049
Aug 27, 2024	29.01	29.18	28.91	29.17	29.13	0.45%	81,713
Aug 26, 2024	29.16	29.29	29.02	29.04	29.00	-0.31%	195,818
Aug 23, 2024	28.90	29.16	28.82	29.13	29.09	1.60%	78,113
Aug 22, 2024	29.00	29.00	28.63	28.67	28.63	-0.93%	98,819
Aug 21, 2024	28.69	28.97	28.69	28.94	28.90	1.08%	123,110
Aug 20, 2024	28.77	28.86	28.59	28.63	28.59	-0.80%	82,724
Aug 19, 2024	28.50	28.86	28.50	28.86	28.82	1.33%	85,850
Aug 16, 2024	28.32	28.50	28.32	28.48	28.44	0.28%	72,203
Aug 15, 2024	28.24	28.45	28.23	28.40	28.36	1.97%	100,772
Aug 14, 2024	27.98	27.98	27.73	27.85	27.81	-0.29%	64,820
Aug 13, 2024	27.57	27.96	27.57	27.93	27.89	1.75%	105,878
Aug 12, 2024	27.60	27.64	27.41	27.45	27.41	-0.54%	88,359
Aug 9, 2024	27.54	27.68	27.41	27.60	27.56	0.04%	73,704
Aug 8, 2024	27.04	27.60	26.97	27.59	27.55	3.10%	78,388
Aug 7, 2024	27.34	27.51	26.73	26.76	26.72	-0.82%	90,061
Aug 6, 2024	26.87	27.33	26.84	26.98	26.94	0.90%	368,644
Aug 5, 2024	26.23	27.06	26.23	26.74	26.70	-2.30%	226,274
Aug 2, 2024	27.54	27.54	27.10	27.37	27.33	-2.32%	124,540
Aug 1, 2024	28.54	28.71	27.85	28.02	27.98	-1.75%	94,786
Jul 31, 2024	28.57	28.80	28.39	28.52	28.48	0.96%	83,623
Jul 30, 2024	28.48	28.56	28.16	28.25	28.21	-0.49%	42,372
Jul 29, 2024	28.52	28.53	28.31	28.39	28.35	0.04%	177,542
Jul 26, 2024	28.22	28.49	28.21	28.38	28.34	1.28%	103,337
Jul 25, 2024	28.04	28.49	27.88	28.02	27.98	-0.36%	233,778
Jul 24, 2024	28.40	28.54	28.08	28.12	28.08	-1.30%	121,328
Jul 23, 2024	28.44	28.60	28.42	28.49	28.45	-0.35%	104,925
Jul 22, 2024	28.46	28.61	28.21	28.59	28.55	1.24%	94,357
Jul 19, 2024	28.35	28.37	28.17	28.24	28.20	-0.46%	91,153
Jul 18, 2024	28.79	28.92	28.23	28.37	28.33	-1.25%	113,462
Jul 17, 2024	29.03	29.19	28.71	28.73	28.69	-2.25%	131,880
Jul 16, 2024	29.00	29.41	29.00	29.39	29.34	1.66%	250,564
Jul 15, 2024	28.96	29.05	28.84	28.91	28.87	-0.17%	80,278
Jul 12, 2024	28.66	29.09	28.64	28.96	28.92	1.47%	330,222
Jul 11, 2024	28.49	28.71	28.48	28.54	28.50	0.81%	101,588
Jul 10, 2024	28.15	28.32	28.06	28.31	28.27	0.82%	132,475
Jul 9, 2024	28.11	28.20	28.02	28.08	28.04	-0.25%	69,365
Jul 8, 2024	27.99	28.16	27.99	28.15	28.11	0.86%	137,214
Jul 5, 2024	27.93	27.96	27.81	27.91	27.87	-0.14%	67,030
Jul 3, 2024	27.90	28.00	27.87	27.95	27.91	0.43%	196,835
Jul 2, 2024	27.69	27.89	27.69	27.83	27.79	0.25%	83,262