QQQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	149.86	-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