QQQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	157.40	157.40	156.00	157.37	157.37	1.14%	367
Apr 2, 2026	155.77	155.77	154.42	155.59	155.59	0.08%	584
Apr 1, 2026	154.65	157.58	154.49	155.47	155.47	2.43%	2,590
Mar 31, 2026	146.21	152.62	146.21	151.78	151.78	7.61%	24,457
Mar 30, 2026	143.70	143.70	139.75	141.04	141.04	-1.88%	549
Mar 27, 2026	147.87	147.87	143.67	143.74	143.74	-4.09%	3,540
Mar 26, 2026	151.72	151.72	149.87	149.87	149.86	-5.02%	195
Mar 25, 2026	158.83	159.74	157.79	157.79	157.78	1.43%	2,518
Mar 24, 2026	156.58	156.59	155.55	155.55	155.55	-1.89%	425
Mar 23, 2026	161.17	161.17	158.55	158.55	158.55	2.83%	673
Mar 20, 2026	157.15	157.15	154.18	154.18	154.18	-4.09%	665
Mar 19, 2026	157.45	160.76	157.45	160.76	160.76	-0.62%	520
Mar 18, 2026	161.76	161.76	161.76	161.76	161.76	-2.94%	45
Mar 17, 2026	166.21	166.66	166.18	166.66	166.66	0.98%	482
Mar 16, 2026	165.43	165.43	164.87	165.04	165.04	2.38%	448
Mar 13, 2026	166.81	166.81	160.59	161.20	161.20	-1.30%	3,937
Mar 12, 2026	165.56	165.56	163.31	163.31	163.31	-3.58%	4,033
Mar 11, 2026	169.22	169.85	168.88	169.38	169.37	0.14%	4,943
Mar 10, 2026	169.13	169.13	169.13	169.13	169.13	-0.24%	114
Mar 9, 2026	164.77	169.54	164.77	169.54	169.54	2.64%	396
Mar 6, 2026	164.85	165.18	164.85	165.18	165.18	-2.96%	331
Mar 5, 2026	170.22	170.22	170.22	170.22	170.22	-0.66%	6
Mar 4, 2026	167.88	171.36	167.88	171.36	171.36	3.17%	342
Mar 3, 2026	166.09	166.09	166.09	166.09	166.09	-2.36%	13,720
Mar 2, 2026	164.64	170.12	164.39	170.12	170.11	0.48%	697
Feb 27, 2026	168.52	169.30	168.09	169.30	169.30	-0.69%	3,507
Feb 26, 2026	173.29	173.29	168.28	170.47	170.47	-2.42%	1,098
Feb 25, 2026	175.34	175.34	174.70	174.70	174.70	2.79%	1,045
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