QQQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	217.02	221.41	217.02	221.38	-	-0.27%	864
Jun 25, 2026	221.21	224.05	221.17	221.99	221.99	1.21%	1,257
Jun 24, 2026	221.72	222.96	217.68	219.33	219.33	-1.15%	1,793
Jun 23, 2026	221.52	221.88	221.26	221.88	221.88	-5.26%	554
Jun 22, 2026	233.47	234.19	233.12	234.19	234.19	-0.56%	1,851
Jun 18, 2026	235.51	235.51	235.51	235.51	235.51	4.42%	91
Jun 17, 2026	233.45	233.45	225.22	225.55	225.55	-1.91%	1,019
Jun 16, 2026	236.04	236.43	229.94	229.94	229.94	-2.86%	711
Jun 15, 2026	235.96	237.31	235.19	236.71	236.70	4.98%	2,525
Jun 12, 2026	222.81	226.21	221.68	225.48	225.48	1.06%	3,520
Jun 11, 2026	215.11	223.11	214.45	223.11	223.11	5.40%	1,945
Jun 10, 2026	218.30	218.37	211.69	211.69	211.68	-3.01%	1,629
Jun 9, 2026	220.62	220.62	208.55	218.25	218.24	-2.04%	1,488
Jun 8, 2026	223.55	224.47	222.80	222.80	222.80	2.42%	832
Jun 5, 2026	222.14	222.14	217.54	217.54	217.54	-7.73%	391
Jun 4, 2026	232.73	236.55	232.57	235.75	235.75	-0.80%	1,669
Jun 3, 2026	239.80	239.80	236.64	237.66	237.66	-0.49%	932
Jun 2, 2026	238.83	238.83	238.83	238.83	238.83	0.84%	75
Jun 1, 2026	234.99	237.83	234.07	236.84	236.84	4.04%	5,757
May 29, 2026	233.80	235.05	227.65	227.65	227.65	-2.42%	12,222
May 28, 2026	228.99	233.29	228.78	233.29	233.29	1.40%	815
May 27, 2026	229.59	230.07	229.59	230.06	230.06	-0.20%	369
May 26, 2026	228.15	230.53	228.11	230.53	230.53	2.84%	1,645
May 22, 2026	224.76	226.30	224.17	224.17	224.17	0.75%	483
May 21, 2026	219.64	223.01	219.59	222.49	222.49	0.35%	1,114
May 20, 2026	218.45	221.73	218.45	221.73	221.73	2.90%	792
May 19, 2026	216.21	217.07	213.10	215.47	215.47	-1.07%	1,035
May 18, 2026	219.41	219.65	215.33	217.79	217.79	-0.85%	2,321
May 15, 2026	220.08	220.39	219.65	219.65	219.65	-2.54%	1,234
May 14, 2026	224.68	226.38	224.67	225.37	225.37	1.22%	3,057
May 13, 2026	220.13	222.89	219.77	222.66	222.66	1.75%	2,103
May 12, 2026	219.95	219.95	218.42	218.82	218.82	-1.52%	818
May 11, 2026	222.20	222.20	222.20	222.20	222.20	0.53%	134
May 8, 2026	220.09	221.03	220.09	221.03	221.03	3.95%	1,951
May 7, 2026	214.59	214.59	211.68	212.64	212.64	-0.26%	1,536
May 6, 2026	210.90	213.19	210.90	213.19	213.19	3.70%	1,498
May 5, 2026	205.01	206.29	204.69	205.59	205.59	2.32%	1,467
May 4, 2026	202.02	202.36	200.20	200.93	200.92	-0.48%	1,570
May 1, 2026	202.49	202.52	201.90	201.90	201.90	1.58%	1,153
Apr 30, 2026	194.61	198.75	194.61	198.75	198.75	1.87%	973
Apr 29, 2026	193.52	195.21	193.51	195.10	195.10	0.90%	38,242
Apr 28, 2026	194.21	194.21	191.86	193.36	193.36	-1.74%	1,164
Apr 27, 2026	195.78	196.79	195.26	196.79	196.79	0.01%	3,036
Apr 24, 2026	196.76	196.76	196.76	196.76	196.76	3.44%	122
Apr 23, 2026	190.21	190.21	190.21	190.21	190.21	-1.00%	234
Apr 22, 2026	191.39	192.13	191.39	192.13	192.13	3.40%	240
Apr 21, 2026	185.82	185.82	185.82	185.82	185.82	-0.77%	277
Apr 20, 2026	186.36	187.26	186.36	187.26	187.26	-0.85%	1,366
Apr 17, 2026	186.00	188.86	186.00	188.86	188.86	2.27%	517
Apr 16, 2026	183.06	184.67	183.06	184.67	184.66	1.24%	297