QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.69	34.81	34.59	34.76	34.76	0.68%	4,203
Nov 26, 2025	34.21	34.63	34.21	34.52	34.52	1.22%	3,455
Nov 25, 2025	33.58	34.15	33.58	34.11	34.11	2.03%	2,413
Nov 24, 2025	32.75	33.43	32.75	33.43	33.43	3.32%	1,442
Nov 21, 2025	31.46	32.35	31.24	32.35	32.35	3.78%	4,223
Nov 20, 2025	32.56	32.63	31.17	31.17	31.17	-2.01%	5,823
Nov 19, 2025	32.14	32.33	31.81	31.81	31.81	-1.09%	1,491
Nov 18, 2025	31.89	32.17	31.89	32.17	32.17	0.34%	1,141
Nov 17, 2025	32.79	32.79	31.94	32.06	32.06	-1.71%	32,787
Nov 14, 2025	31.79	32.90	31.79	32.62	32.62	0.26%	25,088
Nov 13, 2025	33.27	33.27	32.50	32.53	32.53	-3.47%	2,413
Nov 12, 2025	34.29	34.29	33.70	33.70	33.70	-0.43%	738
Nov 11, 2025	33.49	33.91	33.49	33.85	33.85	0.79%	1,843
Nov 10, 2025	33.68	33.71	33.33	33.59	33.59	1.75%	4,185
Nov 7, 2025	32.31	33.01	32.00	33.01	33.01	-0.23%	13,214
Nov 6, 2025	33.93	33.93	33.08	33.08	33.08	-2.60%	4,170
Nov 5, 2025	33.56	34.01	33.56	33.97	33.97	1.44%	1,614
Nov 4, 2025	33.90	34.04	33.48	33.48	33.48	-3.00%	2,956
Nov 3, 2025	34.95	34.95	34.03	34.52	34.52	-1.90%	5,946
Oct 31, 2025	35.16	35.29	34.85	35.19	35.19	1.18%	2,616
Oct 30, 2025	34.69	35.27	34.67	34.78	34.78	-0.74%	13,315
Oct 29, 2025	35.46	35.73	35.00	35.04	35.04	-1.26%	5,362
Oct 28, 2025	35.51	35.79	35.45	35.49	35.49	-0.69%	6,520
Oct 27, 2025	35.99	36.11	35.57	35.73	35.73	0.90%	8,458
Oct 24, 2025	35.45	35.64	35.39	35.42	35.42	1.03%	9,862
Oct 23, 2025	35.09	35.09	35.06	35.06	35.06	2.04%	1,246
Oct 22, 2025	35.09	35.18	33.90	34.36	34.36	-2.98%	11,151
Oct 21, 2025	35.66	35.66	35.17	35.41	35.41	-0.70%	7,873
Oct 20, 2025	35.02	35.72	34.94	35.66	35.66	3.61%	18,099
Oct 17, 2025	34.83	34.83	34.30	34.42	34.42	-1.79%	2,631
Oct 16, 2025	35.73	35.88	35.00	35.05	35.05	-1.07%	11,357
Oct 15, 2025	35.20	35.51	35.11	35.43	35.43	3.24%	11,183
Oct 14, 2025	33.30	34.63	33.30	34.32	34.32	1.30%	4,132
Oct 13, 2025	33.85	33.89	33.60	33.87	33.87	2.51%	10,175
Oct 10, 2025	34.88	34.88	33.04	33.04	33.04	-4.96%	10,922
Oct 9, 2025	35.06	35.06	34.67	34.77	34.77	-0.26%	6,693
Oct 8, 2025	34.45	34.90	34.19	34.86	34.86	2.26%	11,467
Oct 7, 2025	34.97	34.97	34.00	34.09	34.09	-1.76%	14,518
Oct 6, 2025	35.05	35.05	34.70	34.70	34.70	0.57%	15,292
Oct 3, 2025	34.69	34.80	34.32	34.50	34.50	1.43%	3,247
Oct 2, 2025	33.98	34.02	33.72	34.02	34.02	0.68%	1,423
Oct 1, 2025	33.37	33.79	33.37	33.79	33.79	1.03%	2,050
Sep 30, 2025	33.24	33.47	32.97	33.44	33.44	0.79%	12,881
Sep 29, 2025	32.96	33.25	32.96	33.18	33.18	0.89%	8,962
Sep 26, 2025	32.82	32.89	32.45	32.89	32.89	1.15%	6,930
Sep 25, 2025	32.70	32.70	32.21	32.51	32.51	-1.37%	9,589
Sep 24, 2025	33.09	33.14	32.83	32.96	32.96	0.96%	7,270
Sep 23, 2025	33.09	33.26	32.65	32.65	32.65	-0.76%	26,144
Sep 22, 2025	32.37	32.94	32.37	32.90	32.90	0.86%	4,758
Sep 19, 2025	33.30	33.30	32.62	32.62	32.22	-1.48%	6,467