QQQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	181.79	181.79	181.79	181.79	181.79	-0.77%	978
Dec 10, 2025	180.32	183.21	180.32	183.21	183.20	0.85%	1,880
Dec 9, 2025	180.61	181.66	180.61	181.66	181.66	0.45%	441
Dec 8, 2025	180.86	180.86	180.86	180.86	180.86	-0.67%	102
Dec 5, 2025	182.08	182.08	182.08	182.08	182.08	0.95%	346
Dec 4, 2025	180.37	180.37	180.37	180.37	180.36	-0.35%	116
Dec 3, 2025	179.55	180.99	179.55	180.99	180.99	0.38%	1,912
Dec 2, 2025	180.28	180.31	180.28	180.31	180.31	1.74%	302
Dec 1, 2025	177.22	177.32	177.22	177.22	177.22	-0.79%	480
Nov 28, 2025	178.59	178.64	178.59	178.64	178.64	1.36%	271
Nov 26, 2025	176.58	176.58	176.25	176.25	176.25	1.75%	670
Nov 25, 2025	170.91	173.22	170.91	173.22	173.22	1.12%	1,898
Nov 24, 2025	169.45	171.30	169.15	171.30	171.30	5.56%	795
Nov 21, 2025	162.27	162.27	162.27	162.27	162.27	1.49%	121
Nov 20, 2025	159.90	159.90	159.90	159.90	159.90	-4.80%	1,926
Nov 19, 2025	166.54	167.96	166.15	167.96	167.96	0.93%	817
Nov 18, 2025	164.07	166.41	164.07	166.41	166.41	-2.17%	312
Nov 17, 2025	173.71	173.71	168.69	170.11	170.11	-1.70%	645
Nov 14, 2025	175.72	175.72	173.05	173.05	173.05	0.09%	1,258
Nov 13, 2025	174.90	174.90	172.90	172.90	172.90	-3.98%	328
Nov 12, 2025	180.06	180.06	180.06	180.06	180.06	-0.20%	92
Nov 11, 2025	180.42	180.42	180.42	180.42	180.42	-0.76%	335
Nov 10, 2025	180.06	182.38	180.06	181.79	181.79	4.46%	513
Nov 7, 2025	172.68	174.03	168.93	174.03	174.03	-0.58%	1,124
Nov 6, 2025	174.41	177.59	174.41	175.03	175.03	-3.76%	554
Nov 5, 2025	181.94	181.94	181.39	181.87	181.87	1.37%	1,207
Nov 4, 2025	181.30	183.60	179.41	179.41	179.41	-3.95%	1,501
Nov 3, 2025	186.43	186.78	186.15	186.78	186.78	0.61%	842