QQQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	200.93	-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	184.67	1.24%	297
Apr 15, 2026	178.80	182.53	178.29	182.40	182.40	2.21%	1,343
Apr 14, 2026	176.27	178.45	174.18	178.45	178.45	3.32%	2,090
Apr 13, 2026	168.96	172.72	168.96	172.72	172.72	2.10%	1,387
Apr 10, 2026	170.36	170.36	169.17	169.17	169.17	0.25%	1,004
Apr 9, 2026	165.60	168.75	165.47	168.75	168.75	1.53%	811
Apr 8, 2026	167.80	167.80	165.69	166.20	166.20	5.68%	903
Apr 7, 2026	154.07	157.28	154.07	157.28	157.28	-0.06%	641
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	149.87	-5.02%	195
Mar 25, 2026	158.83	159.74	157.79	157.79	157.79	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	169.38	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