QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	35.63	35.79	34.63	35.01	35.01	-0.91%	3,101
Feb 3, 2026	36.28	36.29	34.79	35.33	35.33	-1.13%	10,351
Feb 2, 2026	35.06	36.02	35.00	35.74	35.74	1.62%	56,820
Jan 30, 2026	35.47	35.64	35.11	35.17	35.17	-1.52%	2,783
Jan 29, 2026	35.77	35.77	35.29	35.71	35.71	-0.36%	2,822
Jan 28, 2026	36.75	36.75	35.84	35.84	35.84	-1.74%	4,813
Jan 27, 2026	36.33	36.57	36.07	36.47	36.47	0.82%	8,162
Jan 26, 2026	36.45	36.45	36.17	36.17	36.17	-0.96%	9,954
Jan 23, 2026	37.26	37.26	36.47	36.52	36.52	-2.03%	7,430
Jan 22, 2026	37.11	37.53	37.11	37.28	37.28	1.64%	15,955
Jan 21, 2026	36.44	36.68	36.03	36.68	36.68	2.60%	13,892
Jan 20, 2026	35.50	35.94	35.43	35.75	35.75	-1.28%	10,488
Jan 16, 2026	36.51	36.55	36.21	36.21	36.21	-0.70%	2,479
Jan 15, 2026	36.37	36.66	36.37	36.47	36.47	0.74%	3,727
Jan 14, 2026	36.01	36.20	36.01	36.20	36.20	0.86%	1,008
Jan 13, 2026	35.81	36.00	35.81	35.89	35.89	-0.55%	4,701
Jan 12, 2026	36.14	36.14	35.98	36.09	36.09	-0.20%	1,539
Jan 9, 2026	36.34	36.34	36.00	36.17	36.16	0.40%	2,731
Jan 8, 2026	35.78	36.04	35.78	36.02	36.02	0.48%	1,286
Jan 7, 2026	35.73	35.85	35.54	35.85	35.85	0.64%	2,877
Jan 6, 2026	34.96	35.62	34.96	35.62	35.62	1.99%	1,818
Jan 5, 2026	34.74	34.92	34.61	34.92	34.92	1.83%	3,473
Jan 2, 2026	34.52	34.53	34.16	34.29	34.29	0.57%	5,821
Dec 31, 2025	34.08	34.10	34.06	34.10	34.10	-0.31%	901
Dec 30, 2025	34.40	34.40	34.20	34.20	34.20	-0.07%	2,278
Dec 29, 2025	34.27	34.28	34.20	34.23	34.23	-0.91%	5,404
Dec 26, 2025	34.66	34.68	34.36	34.54	34.54	-0.27%	3,325
Dec 24, 2025	34.33	34.63	34.26	34.63	34.63	1.02%	5,067
Dec 23, 2025	34.54	34.54	34.17	34.29	34.29	-1.05%	3,617
Dec 22, 2025	34.93	34.94	34.50	34.65	34.65	-0.32%	16,625
Dec 19, 2025	34.64	34.76	34.54	34.76	34.13	0.99%	1,760
Dec 18, 2025	34.75	34.93	34.42	34.42	33.80	0.97%	3,351
Dec 17, 2025	34.80	34.80	34.09	34.09	33.47	-1.69%	4,487
Dec 16, 2025	34.85	34.90	34.40	34.68	34.05	-0.48%	3,896
Dec 15, 2025	35.31	35.31	34.80	34.85	34.21	-1.10%	3,523
Dec 12, 2025	35.95	35.95	35.20	35.24	34.60	-1.99%	8,309
Dec 11, 2025	35.93	36.05	35.93	35.95	35.30	0.14%	5,888
Dec 10, 2025	35.53	36.00	35.52	35.90	35.25	1.52%	5,597
Dec 9, 2025	35.36	35.56	35.23	35.36	34.72	0.01%	3,599
Dec 8, 2025	35.54	35.54	35.35	35.36	34.72	0.65%	2,467
Dec 5, 2025	35.28	35.41	35.13	35.13	34.49	-0.33%	2,035
Dec 4, 2025	35.00	35.34	35.00	35.25	34.61	1.59%	2,325
Dec 3, 2025	33.78	34.70	33.78	34.70	34.06	2.85%	3,475
Dec 2, 2025	34.18	34.18	33.71	33.74	33.12	-0.54%	1,294
Dec 1, 2025	34.48	34.48	33.92	33.92	33.30	-2.41%	2,396
Nov 28, 2025	34.69	34.81	34.59	34.76	34.12	0.68%	4,203
Nov 26, 2025	34.21	34.63	34.21	34.52	33.89	1.22%	3,455
Nov 25, 2025	33.58	34.15	33.58	34.11	33.49	2.03%	2,413
Nov 24, 2025	32.75	33.43	32.75	33.43	32.82	3.32%	1,442
Nov 21, 2025	31.46	32.35	31.24	32.35	31.76	3.78%	4,223