QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	32.08	32.60	31.87	31.87	31.87	0.11%	6,896
Sep 16, 2025	31.88	31.89	31.64	31.83	31.83	0.17%	1,961
Sep 15, 2025	31.73	31.78	31.67	31.78	31.78	0.63%	4,277
Sep 12, 2025	32.06	32.06	31.56	31.58	31.58	-1.56%	1,455
Sep 11, 2025	31.69	32.08	31.69	32.08	32.08	2.28%	6,223
Sep 10, 2025	31.88	31.88	31.37	31.37	31.37	-0.95%	5,562
Sep 9, 2025	31.66	31.68	31.33	31.67	31.67	0.30%	20,399
Sep 8, 2025	31.75	31.75	31.39	31.57	31.57	0.62%	7,114
Sep 5, 2025	31.23	31.59	31.23	31.38	31.38	1.13%	17,902
Sep 4, 2025	30.65	31.03	30.51	31.03	31.03	1.70%	1,165
Sep 3, 2025	30.64	30.80	30.31	30.51	30.51	-0.03%	16,640
Sep 2, 2025	30.11	30.55	30.11	30.52	30.52	0.05%	2,894
Aug 29, 2025	30.71	30.71	30.29	30.50	30.50	-0.77%	3,462
Aug 28, 2025	30.68	30.86	30.62	30.74	30.74	0.50%	3,854
Aug 27, 2025	30.54	30.64	30.48	30.59	30.59	0.48%	14,128
Aug 26, 2025	30.21	30.45	30.21	30.44	30.44	1.73%	9,790
Aug 25, 2025	30.24	30.24	29.91	29.92	29.92	-1.03%	11,165
Aug 22, 2025	29.28	30.39	29.28	30.23	30.23	3.89%	8,432
Aug 21, 2025	28.73	29.21	28.73	29.10	29.10	0.68%	3,848
Aug 20, 2025	28.92	28.92	28.48	28.90	28.90	-0.45%	3,350
Aug 19, 2025	29.52	29.52	29.02	29.03	29.03	-1.65%	3,853
Aug 18, 2025	29.26	29.60	29.26	29.52	29.52	0.97%	5,477
Aug 15, 2025	29.27	29.27	29.14	29.24	29.24	0.14%	1,102
Aug 14, 2025	29.18	29.20	28.85	29.20	29.20	-1.58%	2,373
Aug 13, 2025	29.49	29.67	29.49	29.67	29.67	2.90%	546
Aug 12, 2025	28.56	28.85	28.56	28.83	28.83	3.53%	2,129
Aug 11, 2025	27.87	28.09	27.85	27.85	27.85	-0.50%	21,888
Aug 8, 2025	27.89	27.99	27.89	27.99	27.99	0.50%	2,627
Aug 7, 2025	28.22	28.22	27.70	27.85	27.85	-0.88%	1,904
Aug 6, 2025	28.20	28.20	27.84	28.10	28.10	0.28%	4,564
Aug 5, 2025	28.25	28.27	27.78	28.02	28.02	0.20%	5,674
Aug 4, 2025	27.50	27.96	27.50	27.96	27.96	3.15%	2,459
Aug 1, 2025	27.23	27.23	26.89	27.11	27.11	-2.05%	2,666
Jul 31, 2025	28.09	28.18	27.68	27.68	27.68	-1.23%	4,256
Jul 30, 2025	28.59	28.65	27.91	28.02	28.02	-1.11%	4,140
Jul 29, 2025	28.91	28.92	28.32	28.34	28.34	-2.00%	3,740
Jul 28, 2025	29.19	29.19	28.92	28.92	28.92	-0.13%	2,152
Jul 25, 2025	29.14	29.14	28.77	28.95	28.95	-0.23%	3,913
Jul 24, 2025	29.48	29.48	29.02	29.02	29.02	-1.45%	2,530
Jul 23, 2025	28.88	29.45	28.88	29.45	29.45	2.79%	2,265
Jul 22, 2025	28.31	28.65	28.31	28.65	28.65	1.96%	2,561
Jul 21, 2025	28.42	28.42	28.10	28.10	28.10	0.48%	2,013
Jul 18, 2025	28.40	28.46	27.96	27.96	27.96	-0.90%	735
Jul 17, 2025	27.96	28.36	27.96	28.22	28.22	1.29%	2,449
Jul 16, 2025	27.74	27.86	27.52	27.86	27.86	1.01%	5,000
Jul 15, 2025	28.30	28.30	27.58	27.58	27.58	-1.82%	1,441
Jul 14, 2025	28.02	28.09	27.95	28.09	28.09	0.39%	2,571
Jul 11, 2025	28.17	28.18	27.98	27.98	27.98	-2.17%	3,243
Jul 10, 2025	28.55	28.63	28.51	28.60	28.60	0.42%	1,364
Jul 9, 2025	28.20	28.51	27.99	28.48	28.48	2.08%	3,133