QQQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	192.37	192.37	192.37	192.37	192.37	-2.64%	236
Nov 12, 2026	199.38	199.38	197.13	197.58	197.58	-0.66%	1,804
Nov 11, 2026	198.90	198.90	198.90	198.90	198.90	4.98%	89
Nov 10, 2026	188.52	189.71	188.51	189.46	189.46	-1.46%	2,998
Nov 9, 2026	183.98	193.54	183.97	192.27	192.27	7.97%	3,753
Nov 6, 2026	181.74	181.74	178.09	178.09	178.09	3.25%	847
Nov 5, 2026	180.74	180.74	172.49	172.49	172.49	-13.82%	5,808
Nov 4, 2026	198.62	200.48	198.62	200.15	200.15	1.87%	589
Nov 3, 2026	196.22	197.92	195.29	196.47	196.47	1.62%	2,900
Nov 2, 2026	195.96	195.96	193.34	193.34	193.34	-3.09%	697
Oct 30, 2026	202.45	202.46	199.51	199.51	199.51	-7.13%	977
Oct 29, 2026	214.99	215.59	214.82	214.82	214.82	-2.83%	817
Oct 28, 2026	219.72	221.09	219.72	221.09	221.09	0.95%	191
Oct 27, 2026	214.57	219.00	214.40	219.00	219.00	2.69%	2,357
Oct 26, 2026	210.54	213.39	210.53	213.26	213.26	2.28%	640
Oct 23, 2026	208.86	208.86	208.50	208.50	208.50	0.03%	371
Oct 22, 2026	214.01	214.01	208.44	208.44	208.44	-6.11%	1,129
Oct 21, 2026	221.00	222.01	221.00	222.01	222.01	2.50%	610
Oct 20, 2026	217.28	217.28	216.58	216.58	216.58	-0.43%	614
Oct 19, 2026	217.51	217.51	217.51	217.51	217.51	2.40%	56
Oct 16, 2026	222.16	222.16	212.41	212.41	212.41	-5.14%	624
Oct 15, 2026	223.92	223.92	223.92	223.92	223.92	0.05%	79
Oct 14, 2026	223.80	223.80	223.80	223.80	223.80	-4.12%	37
Oct 13, 2026	231.43	233.41	231.43	233.41	233.41	-0.68%	193
Oct 12, 2026	234.64	235.19	234.41	235.02	235.01	-1.44%	5,797
Oct 9, 2026	237.69	238.44	237.69	238.44	238.44	0.97%	386
Oct 8, 2026	236.15	236.15	236.15	236.15	236.15	-2.72%	149
Oct 7, 2026	242.75	242.75	242.75	242.75	242.75	-0.43%	234
Oct 6, 2026	244.84	245.22	243.79	243.79	243.79	1.01%	578
Oct 5, 2026	241.97	241.97	241.35	241.35	241.35	1.63%	366
Oct 2, 2026	237.02	237.49	237.02	237.49	237.49	1.90%	468
Oct 1, 2026	231.10	233.06	231.10	233.06	233.06	0.34%	244
Sep 30, 2026	232.27	232.27	232.27	232.27	232.27	0.67%	14
Sep 29, 2026	230.55	230.72	230.55	230.72	230.72	0.34%	184
Sep 28, 2026	229.94	229.94	229.94	229.94	229.94	-2.19%	26
Sep 25, 2026	234.26	235.29	234.26	235.09	235.09	0.83%	339
Sep 24, 2026	233.15	233.15	233.15	233.15	233.15	0.15%	44
Sep 23, 2026	232.81	232.81	232.81	232.81	232.80	-1.78%	89
Sep 22, 2026	233.49	237.02	233.49	237.02	237.02	1.53%	467
Sep 21, 2026	224.71	233.46	224.66	233.46	233.46	6.08%	2,073
Sep 18, 2026	217.37	220.09	217.37	220.09	220.09	1.21%	184
Sep 17, 2026	217.46	217.46	217.46	217.46	217.46	3.86%	51
Sep 16, 2026	211.98	212.10	209.37	209.37	209.37	-0.01%	690
Sep 15, 2026	209.68	209.68	209.39	209.39	209.39	-1.57%	229
Sep 14, 2026	209.05	212.73	209.04	212.73	212.73	-1.74%	468
Sep 11, 2026	217.36	217.36	216.50	216.50	216.50	1.91%	671
Sep 10, 2026	213.13	213.43	212.45	212.45	212.45	-2.16%	551
Sep 9, 2026	218.14	218.15	217.14	217.14	217.14	-0.62%	707
Sep 8, 2026	219.64	219.99	218.49	218.49	218.49	-0.41%	1,417
Sep 4, 2026	219.39	219.39	219.39	219.39	219.39	0.46%	68