QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	36.43	36.43	36.11	36.30	36.30	-0.11%	33,909
Sep 18, 2025	36.12	36.39	36.09	36.34	36.34	1.11%	523,306
Sep 17, 2025	35.88	36.25	35.67	35.94	35.94	0.31%	62,648
Sep 16, 2025	35.76	35.86	35.58	35.83	35.83	0.36%	44,912
Sep 15, 2025	35.60	35.76	35.55	35.70	35.70	0.45%	62,815
Sep 12, 2025	35.82	35.82	35.52	35.54	35.54	-0.78%	147,018
Sep 11, 2025	35.39	35.85	35.39	35.82	35.82	1.62%	382,455
Sep 10, 2025	35.52	35.54	35.13	35.25	35.25	-0.40%	52,738
Sep 9, 2025	35.38	35.41	35.16	35.39	35.39	-0.06%	43,675
Sep 8, 2025	35.32	35.44	35.17	35.41	35.41	0.45%	119,390
Sep 5, 2025	35.07	35.28	34.92	35.25	35.25	1.09%	66,685
Sep 4, 2025	34.57	34.87	34.45	34.87	34.87	0.90%	91,310
Sep 3, 2025	34.51	34.66	34.43	34.56	34.56	0.09%	65,341
Sep 2, 2025	34.20	34.54	34.13	34.53	34.53	-0.14%	464,755
Aug 29, 2025	34.78	34.85	34.50	34.58	34.58	-0.52%	145,713
Aug 28, 2025	34.60	34.78	34.60	34.76	34.76	0.32%	75,633
Aug 27, 2025	34.54	34.68	34.54	34.65	34.65	0.35%	129,568
Aug 26, 2025	34.55	34.62	34.47	34.53	34.53	0.23%	46,816
Aug 25, 2025	34.72	34.72	34.45	34.45	34.45	-0.78%	101,436
Aug 22, 2025	34.19	34.81	34.19	34.72	34.72	2.00%	60,159
Aug 21, 2025	33.91	34.08	33.86	34.04	34.04	-	36,974
Aug 20, 2025	34.06	34.14	33.75	34.04	34.04	-0.29%	69,369
Aug 19, 2025	34.30	34.42	34.07	34.14	34.14	-0.38%	162,128
Aug 18, 2025	34.11	34.29	34.11	34.27	34.27	0.57%	110,655
Aug 15, 2025	33.97	34.11	33.94	34.08	34.08	0.25%	52,636
Aug 14, 2025	33.91	34.02	33.84	33.99	33.99	-0.76%	60,520
Aug 13, 2025	33.85	34.25	33.81	34.25	34.25	1.78%	81,917
Aug 12, 2025	33.18	33.65	33.15	33.65	33.65	1.78%	69,337
Aug 11, 2025	33.22	33.41	32.97	33.06	33.06	-0.78%	51,403
Aug 8, 2025	33.58	33.58	33.25	33.32	33.32	-0.33%	50,815
Aug 7, 2025	33.76	33.76	33.15	33.43	33.43	0.03%	68,714
Aug 6, 2025	33.47	33.47	33.21	33.42	33.42	-0.03%	66,111
Aug 5, 2025	33.77	33.77	33.35	33.43	33.43	-0.83%	53,675
Aug 4, 2025	33.29	33.71	33.29	33.71	33.71	2.15%	62,128
Aug 1, 2025	32.84	33.12	32.46	33.00	33.00	-0.84%	73,820
Jul 31, 2025	33.41	33.74	33.23	33.28	33.28	0.03%	94,773
Jul 30, 2025	33.33	33.55	33.13	33.27	33.27	-0.09%	73,621
Jul 29, 2025	33.48	33.48	33.17	33.30	33.30	-0.42%	58,208
Jul 28, 2025	33.59	33.61	33.40	33.44	33.44	-0.21%	140,551
Jul 25, 2025	33.45	33.59	33.33	33.51	33.51	0.27%	85,646
Jul 24, 2025	33.44	33.53	33.34	33.42	33.42	0.03%	98,228
Jul 23, 2025	33.31	33.43	33.25	33.41	33.41	0.91%	79,308
Jul 22, 2025	32.77	33.13	32.71	33.11	33.11	1.25%	82,833
Jul 21, 2025	32.86	32.91	32.68	32.70	32.70	-0.12%	69,134
Jul 18, 2025	32.78	32.80	32.60	32.74	32.74	0.31%	58,404
Jul 17, 2025	32.34	32.67	32.34	32.64	32.64	0.99%	61,408
Jul 16, 2025	32.26	32.34	31.87	32.32	32.32	0.31%	44,436
Jul 15, 2025	32.62	32.66	32.19	32.22	32.22	-0.71%	38,271
Jul 14, 2025	32.24	32.47	32.22	32.45	32.45	0.37%	48,828
Jul 11, 2025	32.57	32.57	32.32	32.33	32.33	-1.16%	39,326