QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.68	37.68	37.39	37.50	37.50	-0.37%	103,335
Dec 24, 2025	37.58	37.69	37.57	37.64	37.64	0.13%	76,007
Dec 23, 2025	37.66	37.75	37.41	37.59	37.59	-0.61%	124,746
Dec 22, 2025	37.70	37.89	37.63	37.82	37.82	1.04%	203,710
Dec 19, 2025	37.01	37.58	37.01	37.43	37.36	1.66%	251,766
Dec 18, 2025	36.90	37.12	36.72	36.82	36.75	0.74%	114,393
Dec 17, 2025	37.04	37.29	36.52	36.55	36.49	-0.87%	286,105
Dec 16, 2025	36.74	37.05	36.62	36.87	36.80	0.08%	623,146
Dec 15, 2025	37.27	37.28	36.82	36.84	36.78	-0.80%	149,739
Dec 12, 2025	37.81	37.81	36.98	37.14	37.07	-1.75%	220,010
Dec 11, 2025	37.32	37.82	37.25	37.80	37.73	0.93%	196,476
Dec 10, 2025	37.00	37.55	36.94	37.45	37.38	1.19%	180,591
Dec 9, 2025	37.10	37.25	36.99	37.01	36.94	-0.48%	138,994
Dec 8, 2025	37.47	37.47	37.13	37.19	37.12	-0.32%	206,449
Dec 5, 2025	37.12	37.41	37.12	37.31	37.24	0.89%	133,189
Dec 4, 2025	36.81	37.04	36.69	36.98	36.91	0.46%	119,512
Dec 3, 2025	36.49	36.83	36.42	36.81	36.74	0.93%	179,024
Dec 2, 2025	36.78	36.79	36.42	36.47	36.41	-0.25%	206,270
Dec 1, 2025	36.50	36.81	36.39	36.56	36.50	-0.65%	526,792
Nov 28, 2025	36.62	36.86	36.61	36.80	36.73	0.79%	76,352
Nov 26, 2025	36.31	36.68	36.31	36.51	36.45	0.91%	190,730
Nov 25, 2025	35.66	36.26	35.56	36.18	36.12	1.46%	126,888
Nov 24, 2025	35.32	35.71	35.26	35.66	35.60	1.71%	69,255
Nov 21, 2025	34.71	35.27	34.39	35.06	35.00	1.56%	127,649
Nov 20, 2025	35.93	36.01	34.47	34.52	34.46	-2.49%	150,589
Nov 19, 2025	35.59	35.74	35.24	35.40	35.34	-0.45%	65,864
Nov 18, 2025	35.45	35.79	35.21	35.56	35.50	-0.42%	95,907
Nov 17, 2025	36.04	36.38	35.51	35.71	35.65	-1.08%	121,815
Nov 14, 2025	35.73	36.53	35.71	36.10	36.04	-0.41%	94,787
Nov 13, 2025	37.07	37.07	36.20	36.25	36.19	-2.71%	156,458
Nov 12, 2025	37.26	37.42	37.12	37.26	37.19	0.24%	108,931
Nov 11, 2025	36.99	37.27	36.95	37.17	37.10	0.30%	161,304
Nov 10, 2025	36.93	37.16	36.69	37.06	36.99	1.56%	129,412
Nov 7, 2025	35.85	36.49	35.62	36.49	36.43	1.22%	168,542
Nov 6, 2025	36.46	36.56	35.89	36.05	35.99	-1.26%	87,724
Nov 5, 2025	35.92	36.67	35.92	36.51	36.45	1.84%	89,016
Nov 4, 2025	36.01	36.32	35.85	35.85	35.79	-2.18%	194,156
Nov 3, 2025	36.69	36.69	36.12	36.65	36.58	0.08%	66,636
Oct 31, 2025	36.50	36.69	36.25	36.62	36.55	0.96%	91,246
Oct 30, 2025	36.09	36.58	36.01	36.27	36.21	-0.60%	123,773
Oct 29, 2025	36.52	36.79	36.37	36.49	36.43	0.58%	93,472
Oct 28, 2025	36.65	36.66	36.28	36.28	36.22	-1.12%	80,224
Oct 27, 2025	36.81	36.82	36.58	36.69	36.62	0.82%	92,157
Oct 24, 2025	36.61	36.65	36.37	36.39	36.33	0.69%	97,241
Oct 23, 2025	35.83	36.20	35.82	36.14	36.08	1.09%	74,345
Oct 22, 2025	36.12	36.17	35.50	35.75	35.69	-1.13%	111,723
Oct 21, 2025	36.03	36.27	35.92	36.16	36.10	0.14%	77,848
Oct 20, 2025	35.94	36.22	35.94	36.11	36.05	1.21%	191,960
Oct 17, 2025	35.51	35.87	35.45	35.68	35.62	-0.14%	66,582
Oct 16, 2025	36.07	36.20	35.58	35.73	35.67	-0.39%	75,965