QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.73	36.53	35.71	36.10	36.10	-0.41%	94,787
Nov 13, 2025	37.07	37.07	36.20	36.25	36.25	-2.71%	156,458
Nov 12, 2025	37.26	37.42	37.12	37.26	37.26	0.24%	108,931
Nov 11, 2025	36.99	37.27	36.95	37.17	37.17	0.30%	161,304
Nov 10, 2025	36.93	37.16	36.69	37.06	37.06	1.56%	129,412
Nov 7, 2025	35.85	36.49	35.62	36.49	36.49	1.22%	168,542
Nov 6, 2025	36.46	36.56	35.89	36.05	36.05	-1.26%	87,724
Nov 5, 2025	35.92	36.67	35.92	36.51	36.51	1.84%	89,015
Nov 4, 2025	36.01	36.32	35.85	35.85	35.85	-2.18%	194,156
Nov 3, 2025	36.69	36.69	36.12	36.65	36.65	0.08%	66,636
Oct 31, 2025	36.50	36.69	36.25	36.62	36.62	0.96%	91,246
Oct 30, 2025	36.09	36.58	36.01	36.27	36.27	-0.60%	123,773
Oct 29, 2025	36.52	36.79	36.37	36.49	36.49	0.58%	93,472
Oct 28, 2025	36.65	36.66	36.28	36.28	36.28	-1.12%	80,224
Oct 27, 2025	36.81	36.82	36.58	36.69	36.69	0.82%	92,157
Oct 24, 2025	36.61	36.65	36.37	36.39	36.39	0.69%	97,241
Oct 23, 2025	35.83	36.20	35.82	36.14	36.14	1.09%	74,345
Oct 22, 2025	36.12	36.17	35.50	35.75	35.75	-1.13%	111,723
Oct 21, 2025	36.03	36.27	35.92	36.16	36.16	0.14%	77,848
Oct 20, 2025	35.94	36.22	35.94	36.11	36.11	1.21%	191,960
Oct 17, 2025	35.51	35.87	35.45	35.68	35.68	-0.14%	66,582
Oct 16, 2025	36.07	36.20	35.58	35.73	35.73	-0.39%	75,965
Oct 15, 2025	35.88	36.06	35.61	35.87	35.87	0.93%	63,300
Oct 14, 2025	35.23	35.79	35.15	35.54	35.54	-0.42%	60,032
Oct 13, 2025	35.59	35.79	35.46	35.69	35.69	1.94%	89,769
Oct 10, 2025	36.24	36.24	35.01	35.01	35.01	-3.23%	136,677
Oct 9, 2025	36.44	36.44	36.10	36.18	36.18	-0.58%	95,918
Oct 8, 2025	36.17	36.40	36.06	36.39	36.39	0.89%	95,601
Oct 7, 2025	36.68	36.68	35.82	36.07	36.07	-1.26%	126,469
Oct 6, 2025	36.76	36.76	36.46	36.53	36.53	0.30%	109,734
Oct 3, 2025	36.49	36.68	36.33	36.42	36.42	0.17%	156,520
Oct 2, 2025	36.23	36.36	36.03	36.36	36.36	0.97%	136,123
Oct 1, 2025	35.71	36.02	35.71	36.01	36.01	0.61%	226,004
Sep 30, 2025	35.79	35.95	35.48	35.79	35.79	0.03%	79,437
Sep 29, 2025	35.82	35.83	35.68	35.78	35.78	0.73%	63,108
Sep 26, 2025	35.52	35.62	35.32	35.52	35.52	0.17%	62,081
Sep 25, 2025	35.51	35.53	35.26	35.46	35.46	-1.04%	151,590
Sep 24, 2025	36.12	36.12	35.82	35.83	35.83	-0.75%	49,042
Sep 23, 2025	36.35	36.37	36.07	36.10	36.10	-0.63%	45,272
Sep 22, 2025	36.07	36.35	36.06	36.33	36.33	0.08%	33,331
Sep 19, 2025	36.43	36.43	36.11	36.30	36.19	-0.11%	33,910
Sep 18, 2025	36.12	36.39	36.09	36.34	36.23	1.11%	523,306
Sep 17, 2025	35.88	36.25	35.67	35.94	35.83	0.31%	62,648
Sep 16, 2025	35.76	35.86	35.58	35.83	35.72	0.36%	44,912
Sep 15, 2025	35.60	35.76	35.55	35.70	35.59	0.45%	62,815
Sep 12, 2025	35.82	35.82	35.52	35.54	35.43	-0.78%	147,018
Sep 11, 2025	35.39	35.85	35.39	35.82	35.71	1.62%	382,455
Sep 10, 2025	35.52	35.54	35.13	35.25	35.14	-0.40%	52,738
Sep 9, 2025	35.38	35.41	35.16	35.39	35.28	-0.06%	43,675
Sep 8, 2025	35.32	35.44	35.17	35.41	35.30	0.45%	119,390