QQQN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2024	31.65	31.65	31.65	31.65	31.65	-	395
Oct 22, 2024	31.60	31.70	31.60	31.65	31.65	-0.25%	395
Oct 21, 2024	31.80	31.80	31.65	31.73	31.73	-0.35%	2,452
Oct 18, 2024	31.81	31.85	31.81	31.84	31.84	0.60%	2,192
Oct 17, 2024	31.78	31.86	31.65	31.65	31.65	-0.13%	20,165
Oct 16, 2024	31.61	31.69	31.51	31.69	31.69	0.80%	912
Oct 15, 2024	31.85	31.85	31.40	31.44	31.44	-1.04%	2,521
Oct 14, 2024	31.81	31.81	31.77	31.77	31.77	0.16%	698
Oct 11, 2024	31.39	31.72	31.39	31.72	31.72	1.67%	10,482
Oct 10, 2024	31.11	31.20	31.11	31.20	31.20	-0.54%	9,360
Oct 9, 2024	31.20	31.37	31.20	31.37	31.37	0.61%	7,147
Oct 8, 2024	31.06	31.25	31.06	31.18	31.18	0.29%	8,501
Oct 7, 2024	31.14	31.18	31.02	31.09	31.08	-0.58%	3,829
Oct 4, 2024	31.18	31.27	31.01	31.27	31.26	1.20%	2,326
Oct 3, 2024	30.80	30.90	30.76	30.90	30.89	-0.29%	10,710
Oct 2, 2024	30.72	31.10	30.72	30.99	30.98	0.19%	5,982
Oct 1, 2024	31.11	31.11	30.75	30.93	30.92	-0.96%	20,764
Sep 30, 2024	31.25	31.29	31.02	31.23	31.22	-0.35%	10,111
Sep 27, 2024	31.39	31.39	31.22	31.34	31.33	0.29%	19,765
Sep 26, 2024	31.09	31.25	31.05	31.25	31.24	1.92%	3,416
Sep 25, 2024	30.78	30.78	30.66	30.66	30.65	-0.55%	2,972
Sep 24, 2024	30.68	30.84	30.60	30.83	30.82	0.85%	4,585
Sep 23, 2024	30.51	30.61	30.51	30.57	30.56	0.33%	10,804
Sep 20, 2024	30.49	30.49	30.40	30.47	30.46	-0.72%	1,519
Sep 19, 2024	30.62	30.75	30.56	30.69	30.68	1.99%	2,800
Sep 18, 2024	30.22	30.44	30.06	30.09	30.08	-0.36%	2,809
Sep 17, 2024	30.35	30.36	30.16	30.20	30.19	0.87%	3,723
Sep 16, 2024	29.94	29.94	29.94	29.94	29.93	-0.27%	350
Sep 13, 2024	29.65	30.03	29.65	30.02	30.01	1.76%	2,818
Sep 12, 2024	29.37	29.57	29.37	29.50	29.49	0.58%	1,727
Sep 11, 2024	28.71	29.35	28.71	29.33	29.32	1.66%	2,812
Sep 10, 2024	28.55	28.85	28.55	28.85	28.82	0.31%	766
Sep 9, 2024	28.62	28.93	28.62	28.76	28.73	1.05%	2,631
Sep 6, 2024	28.93	28.93	28.40	28.46	28.43	-1.59%	4,095
Sep 5, 2024	29.02	29.06	28.90	28.92	28.89	-0.65%	5,311
Sep 4, 2024	29.09	29.16	29.03	29.11	29.08	0.17%	8,605
Sep 3, 2024	29.70	29.70	29.01	29.06	29.03	-2.68%	14,930
Aug 30, 2024	29.86	29.86	29.86	29.86	29.83	0.10%	270
Aug 29, 2024	30.05	30.13	29.76	29.83	29.80	0.37%	6,394
Aug 28, 2024	30.03	30.03	29.69	29.72	29.69	-1.46%	545
Aug 27, 2024	29.89	30.18	29.85	30.16	30.13	0.60%	26,940
Aug 26, 2024	30.23	30.30	29.98	29.98	29.95	-0.73%	8,646
Aug 23, 2024	29.96	30.20	29.96	30.20	30.17	1.85%	3,175
Aug 22, 2024	30.01	30.01	29.65	29.65	29.62	-1.12%	36,575
Aug 21, 2024	29.72	29.99	29.72	29.99	29.96	1.27%	7,822
Aug 20, 2024	29.56	29.68	29.56	29.61	29.58	-0.60%	2,444
Aug 19, 2024	29.47	29.79	29.46	29.79	29.76	1.12%	9,365
Aug 16, 2024	29.30	29.46	29.30	29.46	29.43	0.48%	2,164
Aug 15, 2024	29.22	29.34	29.22	29.32	29.29	2.27%	3,268
Aug 14, 2024	28.88	28.88	28.62	28.67	28.64	-0.35%	7,402
Aug 13, 2024	28.35	28.81	28.35	28.77	28.74	1.95%	19,494
Aug 12, 2024	28.31	28.31	28.22	28.22	28.19	-0.63%	3,239
Aug 9, 2024	28.20	28.40	28.14	28.40	28.37	0.64%	8,003
Aug 8, 2024	27.60	28.26	27.60	28.22	28.19	3.33%	2,032
Aug 7, 2024	27.47	27.47	27.31	27.31	27.28	-1.12%	1,044
Aug 6, 2024	27.45	27.81	27.45	27.62	27.59	1.62%	6,461
Aug 5, 2024	26.73	27.28	26.73	27.18	27.15	-2.58%	9,133
Aug 2, 2024	28.09	28.09	27.74	27.90	27.87	-2.41%	2,805
Aug 1, 2024	29.21	29.21	28.49	28.59	28.56	-2.22%	2,276
Jul 31, 2024	29.30	29.35	29.24	29.24	29.21	1.02%	1,158
Jul 30, 2024	28.95	28.95	28.95	28.95	28.92	-1.04%	449
Jul 29, 2024	29.23	29.31	29.18	29.25	29.22	-0.03%	3,618
Jul 26, 2024	29.32	29.32	29.23	29.26	29.23	1.74%	1,688
Jul 25, 2024	28.87	29.29	28.73	28.76	28.73	-1.13%	7,266
Jul 24, 2024	29.44	29.49	29.09	29.09	29.06	-1.42%	4,185
Jul 23, 2024	29.53	29.68	29.51	29.51	29.48	-0.44%	3,152
Jul 22, 2024	29.59	29.64	29.42	29.64	29.61	1.37%	4,213
Jul 19, 2024	29.28	29.36	29.23	29.24	29.21	-0.18%	3,242
Jul 18, 2024	29.75	29.75	29.27	29.29	29.26	-1.11%	2,803
Jul 17, 2024	29.86	29.86	29.59	29.62	29.59	-2.73%	2,147
Jul 16, 2024	30.30	30.45	30.18	30.45	30.42	1.26%	150,950
Jul 15, 2024	30.06	30.12	29.99	30.07	30.04	0.28%	1,261
Jul 12, 2024	30.04	30.04	29.94	29.99	29.96	1.48%	370
Jul 11, 2024	29.70	29.70	29.55	29.55	29.52	0.44%	1,522
Jul 10, 2024	29.42	29.42	29.42	29.42	29.39	0.62%	117
Jul 9, 2024	29.22	29.33	29.22	29.24	29.19	-0.03%	1,529
Jul 8, 2024	29.11	29.26	29.11	29.25	29.20	0.90%	2,263
Jul 5, 2024	29.03	29.03	28.87	28.99	28.94	-0.24%	11,099
Jul 3, 2024	28.96	29.06	28.95	29.06	29.01	0.75%	877
Jul 2, 2024	28.67	28.85	28.67	28.85	28.80	0.19%	2,160
Jul 1, 2024	28.95	28.95	28.74	28.79	28.74	-0.28%	1,318
Jun 28, 2024	29.21	29.26	28.86	28.87	28.82	-0.64%	979
Jun 27, 2024	28.89	29.06	28.86	29.06	29.01	0.71%	3,902
Jun 26, 2024	28.82	28.85	28.81	28.85	28.80	-0.41%	3,297
Jun 25, 2024	28.91	28.99	28.91	28.97	28.92	0.07%	5,544
Jun 24, 2024	29.03	29.13	28.91	28.95	28.90	-0.21%	2,667
Jun 21, 2024	28.80	29.04	28.80	29.01	28.96	0.48%	12,050
Jun 20, 2024	29.09	29.09	28.87	28.87	28.82	-0.76%	5,879
Jun 18, 2024	29.11	29.11	29.05	29.09	29.04	0.21%	2,836
Jun 17, 2024	28.70	29.03	28.70	29.03	28.98	0.73%	10,472
Jun 14, 2024	28.82	28.85	28.79	28.82	28.77	-1.20%	4,469
Jun 13, 2024	29.11	29.20	29.04	29.17	29.12	0.03%	4,357
Jun 12, 2024	29.22	29.39	29.16	29.16	29.11	1.16%	2,714
Jun 11, 2024	28.70	28.85	28.70	28.83	28.71	0.12%	2,201
Jun 10, 2024	28.33	28.79	28.33	28.79	28.67	1.09%	2,569
Jun 7, 2024	28.45	28.61	28.45	28.48	28.36	-0.66%	1,559
Jun 6, 2024	28.66	28.70	28.66	28.67	28.55	-0.38%	3,713
Jun 5, 2024	28.50	28.78	28.50	28.78	28.66	1.77%	2,582
Jun 4, 2024	28.42	28.42	28.28	28.28	28.17	-0.67%	1,812
Jun 3, 2024	28.62	28.62	28.40	28.47	28.35	-0.49%	2,469