QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	39.14	39.27	39.02	39.19	39.19	0.37%	4,642
Oct 23, 2026	38.75	39.05	38.68	39.05	39.05	-0.39%	11,706
Oct 22, 2026	39.39	39.52	39.07	39.20	39.20	-0.98%	3,547
Oct 21, 2026	39.72	39.84	39.59	39.59	39.59	-0.08%	4,021
Oct 20, 2026	38.83	39.89	38.80	39.62	39.62	2.28%	5,790
Oct 19, 2026	38.74	38.74	38.28	38.73	38.73	0.89%	2,330
Oct 16, 2026	40.03	40.03	38.37	38.39	38.39	-4.16%	3,259
Oct 15, 2026	39.21	40.10	39.21	40.06	40.06	1.88%	45,969
Oct 14, 2026	40.10	40.10	39.30	39.32	39.32	-3.09%	5,530
Oct 13, 2026	41.00	41.00	40.57	40.57	40.57	-2.03%	2,901
Oct 12, 2026	42.05	42.05	41.38	41.41	41.41	-1.73%	1,424
Oct 9, 2026	41.69	42.17	41.69	42.15	42.15	1.39%	2,756
Oct 8, 2026	41.63	41.80	41.27	41.57	41.57	-1.09%	5,424
Oct 7, 2026	42.13	42.16	41.94	42.03	42.03	-1.20%	5,241
Oct 6, 2026	43.68	43.68	42.54	42.54	42.54	-1.59%	3,210
Oct 5, 2026	42.75	43.25	42.75	43.22	43.22	0.81%	4,457
Oct 2, 2026	43.13	43.13	42.80	42.88	42.88	1.01%	5,930
Oct 1, 2026	42.94	42.94	42.36	42.45	42.45	-1.13%	6,805
Sep 30, 2026	42.96	43.32	42.93	42.93	42.93	0.29%	6,786
Sep 29, 2026	42.86	42.88	42.57	42.81	42.81	-0.06%	4,151
Sep 28, 2026	43.06	43.06	42.48	42.84	42.84	-0.50%	2,580
Sep 25, 2026	43.01	43.37	42.98	43.05	43.05	0.44%	3,304
Sep 24, 2026	42.93	42.98	42.47	42.86	42.86	-0.52%	3,559
Sep 23, 2026	44.16	44.16	43.09	43.09	43.09	-2.39%	7,061
Sep 22, 2026	43.64	44.14	43.64	44.14	44.14	1.65%	2,414
Sep 21, 2026	43.13	43.54	43.13	43.43	43.43	1.15%	12,249
Sep 18, 2026	43.22	43.22	42.79	42.95	42.93	-0.43%	2,413
Sep 17, 2026	43.29	43.48	43.14	43.14	43.12	1.40%	25,144
Sep 16, 2026	42.83	42.87	42.20	42.54	42.52	0.07%	4,264
Sep 15, 2026	42.85	42.85	42.31	42.51	42.49	-1.07%	14,516
Sep 14, 2026	42.85	43.21	42.84	42.97	42.95	-0.06%	2,726
Sep 11, 2026	42.98	43.11	42.98	43.00	42.97	0.73%	3,281
Sep 10, 2026	43.44	43.44	42.65	42.68	42.66	-1.86%	5,345
Sep 9, 2026	44.37	44.37	43.49	43.49	43.47	-1.57%	11,810
Sep 8, 2026	44.61	44.61	44.18	44.19	44.16	-1.25%	2,936
Sep 4, 2026	44.58	44.75	44.40	44.75	44.72	0.95%	3,589
Sep 3, 2026	44.83	44.83	44.22	44.33	44.30	-0.37%	2,193
Sep 2, 2026	44.63	44.63	43.98	44.49	44.47	1.73%	7,533
Sep 1, 2026	44.10	44.10	43.65	43.73	43.71	-0.99%	4,695
Aug 31, 2026	44.20	44.25	43.79	44.17	44.15	-0.13%	3,213
Aug 28, 2026	45.22	45.22	44.23	44.23	44.21	-2.16%	1,395
Aug 27, 2026	45.21	45.40	45.20	45.20	45.18	0.32%	1,648
Aug 26, 2026	45.24	45.24	44.98	45.06	45.03	-0.40%	3,561
Aug 25, 2026	44.91	45.24	44.91	45.24	45.22	1.84%	3,585
Aug 24, 2026	45.08	45.08	44.42	44.42	44.40	-1.46%	1,509
Aug 21, 2026	44.82	45.09	44.82	45.08	45.06	1.11%	9,234
Aug 20, 2026	45.44	45.44	44.47	44.59	44.57	-1.78%	7,194
Aug 19, 2026	45.25	45.44	45.25	45.39	45.37	1.97%	2,782
Aug 18, 2026	44.59	44.61	44.49	44.52	44.49	-0.68%	3,195
Aug 17, 2026	45.13	45.13	44.71	44.82	44.80	-0.72%	5,129