QQQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	169.51	174.31	169.51	173.73	-	2.22%	261
Feb 24, 2026	169.95	169.95	169.95	169.95	169.95	2.43%	216
Feb 23, 2026	165.65	165.96	165.56	165.92	165.92	-2.58%	3,506
Feb 20, 2026	169.36	170.31	169.36	170.31	170.31	1.77%	316
Feb 19, 2026	167.20	167.34	167.20	167.34	167.34	-1.00%	220
Feb 18, 2026	169.04	169.04	169.04	169.04	169.04	1.75%	41
Feb 17, 2026	165.00	166.13	165.00	166.13	166.13	-0.28%	321
Feb 13, 2026	167.25	167.25	166.60	166.60	166.60	0.29%	201
Feb 12, 2026	171.97	173.62	166.12	166.12	166.11	-4.23%	2,418
Feb 11, 2026	171.75	173.45	171.75	173.45	173.45	0.60%	2,802
Feb 10, 2026	175.49	175.49	172.41	172.41	172.41	-1.24%	494
Feb 9, 2026	171.00	174.57	171.00	174.57	174.57	2.07%	237
Feb 6, 2026	170.85	171.38	170.85	171.04	171.04	4.06%	659
Feb 5, 2026	163.64	164.36	163.64	164.36	164.36	-2.89%	311
Feb 4, 2026	170.15	170.15	169.26	169.26	169.25	-3.54%	560
Feb 3, 2026	174.37	175.47	174.37	175.47	175.47	-3.13%	681
Feb 2, 2026	181.31	181.31	181.13	181.13	181.13	1.49%	738
Jan 30, 2026	177.52	178.47	177.52	178.47	178.47	-2.59%	679
Jan 29, 2026	180.35	183.22	180.35	183.22	183.22	-1.19%	4,368
Jan 28, 2026	186.69	186.69	185.18	185.43	185.43	0.74%	1,976
Jan 27, 2026	184.08	184.08	184.08	184.08	184.08	1.69%	684
Jan 26, 2026	179.36	181.19	179.36	181.02	181.02	0.82%	1,452
Jan 23, 2026	178.57	181.15	178.21	179.54	179.54	0.79%	772
Jan 22, 2026	177.98	178.13	177.98	178.13	178.13	1.45%	719
Jan 21, 2026	175.30	175.58	172.45	175.58	175.58	2.69%	1,139
Jan 20, 2026	173.46	173.81	170.98	170.98	170.98	-3.98%	14,326
Jan 16, 2026	179.28	179.28	178.06	178.06	178.06	-0.36%	2,022
Jan 15, 2026	180.69	181.72	178.71	178.71	178.71	0.58%	1,509
Jan 14, 2026	177.21	177.67	175.57	177.67	177.67	-2.16%	759
Jan 13, 2026	182.75	182.75	180.82	181.58	181.58	-0.48%	1,799
Jan 12, 2026	182.45	182.45	182.45	182.45	182.45	0.39%	198
Jan 9, 2026	182.28	182.28	181.75	181.75	181.75	1.73%	483
Jan 8, 2026	178.17	178.66	178.17	178.66	178.66	-1.13%	402
Jan 7, 2026	179.98	182.81	179.98	180.71	180.71	0.16%	3,283
Jan 6, 2026	178.74	180.55	178.32	180.43	180.43	1.96%	28,987
Jan 5, 2026	178.23	178.24	176.66	176.95	176.95	1.53%	3,214
Jan 2, 2026	178.00	179.71	173.71	174.28	174.28	-0.53%	1,947
Dec 31, 2025	178.31	178.32	175.20	175.20	175.20	-1.64%	815
Dec 30, 2025	178.89	178.89	178.11	178.11	178.11	-0.46%	600
Dec 29, 2025	178.24	178.94	178.24	178.94	178.94	-0.94%	413
Dec 26, 2025	181.39	181.39	180.64	180.64	180.64	-0.17%	477
Dec 24, 2025	179.84	180.96	179.77	180.96	180.96	0.58%	1,591
Dec 23, 2025	178.73	179.91	178.69	179.91	179.91	0.91%	1,205
Dec 22, 2025	178.34	178.34	178.20	178.29	178.29	0.93%	915
Dec 19, 2025	176.43	176.65	175.98	176.65	176.65	2.38%	855
Dec 18, 2025	174.29	174.50	172.55	172.55	172.55	3.01%	2,504
Dec 17, 2025	166.93	167.50	166.93	167.50	167.50	-3.93%	248
Dec 16, 2025	174.35	174.35	174.35	174.35	174.35	0.58%	93
Dec 15, 2025	176.27	176.27	173.35	173.35	173.35	-0.95%	1,233
Dec 12, 2025	174.95	175.41	174.95	175.01	175.01	-3.73%	616